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 (2016-09-30)Premium Content

Intel Corporation (INTC)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160930C00027500 C 09/30/16 27.5 9.20 11.85
INTC 160930C00028000 C 09/30/16 28.0 7.70 11.60
INTC 160930C00028500 C 09/30/16 28.5 7.05 11.10
INTC 160930C00029000 C 09/30/16 29.0 6.75 10.55
INTC 160930C00029500 C 09/30/16 29.5 7.25 9.80
INTC 160930C00030000 C 09/30/16 30.0 6.80 9.00
INTC 160930C00030500 C 09/30/16 30.5 5.25 8.85
INTC 160930C00031000 C 09/30/16 31.0 5.75 7.75
INTC 160930C00031500 C 09/30/16 31.5 4.80 7.85
INTC 160930C00032000 C 09/30/16 32.0 3.60 7.35
INTC 160930C00032500 C 09/30/16 32.5 4.75 5.70
INTC 160930C00033000 C 09/30/16 33.0 4.00 4.75
INTC 160930C00033500 C 09/30/16 33.5 3.80 4.70
INTC 160930C00034000 C 09/30/16 34.0 3.25 3.45
INTC 160930C00034500 C 09/30/16 34.5 2.80 2.85
INTC 160930C00035000 C 09/30/16 35.0 2.30 2.36
INTC 160930C00035500 C 09/30/16 35.5 1.81 1.85
INTC 160930C00036000 C 09/30/16 36.0 1.31 1.35
INTC 160930C00036500 C 09/30/16 36.5 0.82 0.86
INTC 160930C00037000 C 09/30/16 37.0 0.37 0.41
INTC 160930C00037500 C 09/30/16 37.5 0.09 0.11
INTC 160930C00038000 C 09/30/16 38.0 0.01 0.02
INTC 160930C00038500 C 09/30/16 38.5 0.00 0.02
INTC 160930C00039000 C 09/30/16 39.0 0.00 0.05
INTC 160930C00039500 C 09/30/16 39.5 0.00 0.26
INTC 160930C00040000 C 09/30/16 40.0 0.00 0.02
INTC 160930C00040500 C 09/30/16 40.5 0.00 0.50
INTC 160930C00041000 C 09/30/16 41.0 0.00 0.17
INTC 160930C00041500 C 09/30/16 41.5 0.00 0.50
INTC 160930C00042000 C 09/30/16 42.0 0.00 0.16
INTC 160930C00042500 C 09/30/16 42.5 0.00 0.50
INTC 160930C00043000 C 09/30/16 43.0 0.00 0.08
INTC 160930C00043500 C 09/30/16 43.5 0.00 0.51
INTC 160930C00044000 C 09/30/16 44.0 0.00 0.50
INTC 160930P00027500 P 09/30/16 27.5 0.00 0.50
INTC 160930P00028000 P 09/30/16 28.0 0.00 0.12
INTC 160930P00028500 P 09/30/16 28.5 0.00 0.50
INTC 160930P00029000 P 09/30/16 29.0 0.00 0.36
INTC 160930P00029500 P 09/30/16 29.5 0.00 0.50
INTC 160930P00030000 P 09/30/16 30.0 0.00 0.09
INTC 160930P00030500 P 09/30/16 30.5 0.00 0.50
INTC 160930P00031000 P 09/30/16 31.0 0.00 0.08
INTC 160930P00031500 P 09/30/16 31.5 0.00 0.50
INTC 160930P00032000 P 09/30/16 32.0 0.00 0.08
INTC 160930P00032500 P 09/30/16 32.5 0.00 0.50
INTC 160930P00033000 P 09/30/16 33.0 0.00 0.11
INTC 160930P00033500 P 09/30/16 33.5 0.00 0.14
INTC 160930P00034000 P 09/30/16 34.0 0.00 0.13
INTC 160930P00034500 P 09/30/16 34.5 0.00 0.05
INTC 160930P00035000 P 09/30/16 35.0 0.00 0.02
INTC 160930P00035500 P 09/30/16 35.5 0.00 0.01
INTC 160930P00036000 P 09/30/16 36.0 0.00 0.02
INTC 160930P00036500 P 09/30/16 36.5 0.01 0.03
INTC 160930P00037000 P 09/30/16 37.0 0.06 0.08
INTC 160930P00037500 P 09/30/16 37.5 0.26 0.29
INTC 160930P00038000 P 09/30/16 38.0 0.67 0.71
INTC 160930P00038500 P 09/30/16 38.5 1.16 1.19
INTC 160930P00039000 P 09/30/16 39.0 1.65 1.70
INTC 160930P00039500 P 09/30/16 39.5 2.15 2.20
INTC 160930P00040000 P 09/30/16 40.0 2.64 2.71
INTC 160930P00040500 P 09/30/16 40.5 3.05 4.70
INTC 160930P00041000 P 09/30/16 41.0 3.45 4.60
INTC 160930P00041500 P 09/30/16 41.5 3.80 6.15
INTC 160930P00042000 P 09/30/16 42.0 4.55 6.60
INTC 160930P00042500 P 09/30/16 42.5 3.10 7.20
INTC 160930P00043000 P 09/30/16 43.0 4.50 7.15
INTC 160930P00043500 P 09/30/16 43.5 4.15 8.20
INTC 160930P00044000 P 09/30/16 44.0 4.85 8.60
INTC 161007C00028000 C 10/07/16 28.0 7.30 11.35
INTC 161007C00028500 C 10/07/16 28.5 6.60 10.70
INTC 161007C00029000 C 10/07/16 29.0 6.00 10.15
INTC 161007C00029500 C 10/07/16 29.5 5.80 9.80
INTC 161007C00030000 C 10/07/16 30.0 5.55 9.20
INTC 161007C00030500 C 10/07/16 30.5 4.80 8.85
INTC 161007C00031000 C 10/07/16 31.0 6.20 8.30
INTC 161007C00031500 C 10/07/16 31.5 5.70 6.20
INTC 161007C00032000 C 10/07/16 32.0 4.35 6.55
INTC 161007C00032500 C 10/07/16 32.5 3.35 5.05
INTC 161007C00033000 C 10/07/16 33.0 4.30 4.45
INTC 161007C00033500 C 10/07/16 33.5 3.80 3.95
INTC 161007C00034000 C 10/07/16 34.0 3.30 3.45
INTC 161007C00034500 C 10/07/16 34.5 2.82 2.88
INTC 161007C00035000 C 10/07/16 35.0 2.34 2.38
INTC 161007C00035500 C 10/07/16 35.5 1.85 1.89
INTC 161007C00036000 C 10/07/16 36.0 1.39 1.43
INTC 161007C00036500 C 10/07/16 36.5 0.96 0.99
INTC 161007C00037000 C 10/07/16 37.0 0.59 0.62
INTC 161007C00037500 C 10/07/16 37.5 0.31 0.33
INTC 161007C00038000 C 10/07/16 38.0 0.13 0.15
INTC 161007C00038500 C 10/07/16 38.5 0.04 0.06
INTC 161007C00039000 C 10/07/16 39.0 0.01 0.03
INTC 161007C00039500 C 10/07/16 39.5 0.00 0.03
INTC 161007C00040000 C 10/07/16 40.0 0.00 0.02
INTC 161007C00040500 C 10/07/16 40.5 0.00 0.02
INTC 161007C00041000 C 10/07/16 41.0 0.00 0.02
INTC 161007C00041500 C 10/07/16 41.5 0.00 0.02
INTC 161007C00042000 C 10/07/16 42.0 0.00 0.02
INTC 161007C00042500 C 10/07/16 42.5 0.00 0.02
INTC 161007C00043000 C 10/07/16 43.0 0.00 0.02
INTC 161007C00043500 C 10/07/16 43.5 0.00 0.02
INTC 161007C00044000 C 10/07/16 44.0 0.00 0.02
INTC 161007C00045000 C 10/07/16 45.0 0.00 0.02
INTC 161007P00028000 P 10/07/16 28.0 0.00 0.02
INTC 161007P00028500 P 10/07/16 28.5 0.00 0.02
INTC 161007P00029000 P 10/07/16 29.0 0.00 0.02
INTC 161007P00029500 P 10/07/16 29.5 0.00 0.02
INTC 161007P00030000 P 10/07/16 30.0 0.00 0.02
INTC 161007P00030500 P 10/07/16 30.5 0.00 0.02
INTC 161007P00031000 P 10/07/16 31.0 0.00 0.02
INTC 161007P00031500 P 10/07/16 31.5 0.00 0.02
INTC 161007P00032000 P 10/07/16 32.0 0.00 0.02
INTC 161007P00032500 P 10/07/16 32.5 0.00 0.02
INTC 161007P00033000 P 10/07/16 33.0 0.00 0.02
INTC 161007P00033500 P 10/07/16 33.5 0.00 0.03
INTC 161007P00034000 P 10/07/16 34.0 0.00 0.02
INTC 161007P00034500 P 10/07/16 34.5 0.01 0.02
INTC 161007P00035000 P 10/07/16 35.0 0.02 0.04
INTC 161007P00035500 P 10/07/16 35.5 0.04 0.06
INTC 161007P00036000 P 10/07/16 36.0 0.07 0.09
INTC 161007P00036500 P 10/07/16 36.5 0.13 0.15
INTC 161007P00037000 P 10/07/16 37.0 0.26 0.28
INTC 161007P00037500 P 10/07/16 37.5 0.47 0.50
INTC 161007P00038000 P 10/07/16 38.0 0.79 0.82
INTC 161007P00038500 P 10/07/16 38.5 1.20 1.24
INTC 161007P00039000 P 10/07/16 39.0 1.67 1.71
INTC 161007P00039500 P 10/07/16 39.5 2.16 2.20
INTC 161007P00040000 P 10/07/16 40.0 2.48 3.60
INTC 161007P00040500 P 10/07/16 40.5 3.05 3.80
INTC 161007P00041000 P 10/07/16 41.0 2.75 4.05
INTC 161007P00041500 P 10/07/16 41.5 3.50 5.00
INTC 161007P00042000 P 10/07/16 42.0 3.45 6.40
INTC 161007P00042500 P 10/07/16 42.5 4.75 7.10
INTC 161007P00043000 P 10/07/16 43.0 4.05 7.40
INTC 161007P00043500 P 10/07/16 43.5 5.50 8.20
INTC 161007P00044000 P 10/07/16 44.0 4.95 8.70
INTC 161007P00045000 P 10/07/16 45.0 6.90 8.10
INTC 161014C00028500 C 10/14/16 28.5 6.85 10.80
INTC 161014C00029000 C 10/14/16 29.0 6.30 10.10
INTC 161014C00029500 C 10/14/16 29.5 5.80 9.80
INTC 161014C00030000 C 10/14/16 30.0 5.30 9.35
INTC 161014C00030500 C 10/14/16 30.5 5.40 8.85
INTC 161014C00031000 C 10/14/16 31.0 4.15 8.35
INTC 161014C00031500 C 10/14/16 31.5 5.65 6.80
INTC 161014C00032000 C 10/14/16 32.0 5.30 5.45
INTC 161014C00032500 C 10/14/16 32.5 4.80 4.95
INTC 161014C00033000 C 10/14/16 33.0 4.30 4.50
INTC 161014C00033500 C 10/14/16 33.5 3.80 4.00
INTC 161014C00034000 C 10/14/16 34.0 3.30 3.50
INTC 161014C00034500 C 10/14/16 34.5 2.83 2.91
INTC 161014C00035000 C 10/14/16 35.0 2.37 2.42
INTC 161014C00035500 C 10/14/16 35.5 1.90 1.97
INTC 161014C00036000 C 10/14/16 36.0 1.48 1.52
INTC 161014C00036500 C 10/14/16 36.5 1.07 1.11
INTC 161014C00037000 C 10/14/16 37.0 0.73 0.75
INTC 161014C00037500 C 10/14/16 37.5 0.44 0.47
INTC 161014C00038000 C 10/14/16 38.0 0.23 0.27
INTC 161014C00038500 C 10/14/16 38.5 0.11 0.14
INTC 161014C00039000 C 10/14/16 39.0 0.04 0.08
INTC 161014C00039500 C 10/14/16 39.5 0.00 0.04
INTC 161014C00040000 C 10/14/16 40.0 0.00 0.03
INTC 161014C00040500 C 10/14/16 40.5 0.00 0.02
INTC 161014C00041000 C 10/14/16 41.0 0.00 0.02
INTC 161014C00041500 C 10/14/16 41.5 0.00 0.02
INTC 161014C00042000 C 10/14/16 42.0 0.00 0.02
INTC 161014C00042500 C 10/14/16 42.5 0.00 0.02
INTC 161014C00043000 C 10/14/16 43.0 0.00 0.02
INTC 161014C00043500 C 10/14/16 43.5 0.00 0.02
INTC 161014C00044000 C 10/14/16 44.0 0.00 0.02
INTC 161014P00028500 P 10/14/16 28.5 0.00 0.02
INTC 161014P00029000 P 10/14/16 29.0 0.00 0.02
INTC 161014P00029500 P 10/14/16 29.5 0.00 0.02
INTC 161014P00030000 P 10/14/16 30.0 0.00 0.02
INTC 161014P00030500 P 10/14/16 30.5 0.00 0.03
INTC 161014P00031000 P 10/14/16 31.0 0.00 0.02
INTC 161014P00031500 P 10/14/16 31.5 0.00 0.03
INTC 161014P00032000 P 10/14/16 32.0 0.00 0.03
INTC 161014P00032500 P 10/14/16 32.5 0.00 0.03
INTC 161014P00033000 P 10/14/16 33.0 0.00 0.04
INTC 161014P00033500 P 10/14/16 33.5 0.00 0.05
INTC 161014P00034000 P 10/14/16 34.0 0.00 0.06
INTC 161014P00034500 P 10/14/16 34.5 0.01 0.07
INTC 161014P00035000 P 10/14/16 35.0 0.04 0.08
INTC 161014P00035500 P 10/14/16 35.5 0.06 0.12
INTC 161014P00036000 P 10/14/16 36.0 0.14 0.17
INTC 161014P00036500 P 10/14/16 36.5 0.23 0.27
INTC 161014P00037000 P 10/14/16 37.0 0.38 0.42
INTC 161014P00037500 P 10/14/16 37.5 0.60 0.63
INTC 161014P00038000 P 10/14/16 38.0 0.90 0.93
INTC 161014P00038500 P 10/14/16 38.5 1.27 1.30
INTC 161014P00039000 P 10/14/16 39.0 1.69 1.75
INTC 161014P00039500 P 10/14/16 39.5 2.16 2.21
INTC 161014P00040000 P 10/14/16 40.0 2.65 2.70
INTC 161014P00040500 P 10/14/16 40.5 3.05 4.80
INTC 161014P00041000 P 10/14/16 41.0 3.15 5.55
INTC 161014P00041500 P 10/14/16 41.5 3.35 4.80
INTC 161014P00042000 P 10/14/16 42.0 3.55 6.55
INTC 161014P00042500 P 10/14/16 42.5 4.75 7.10
INTC 161014P00043000 P 10/14/16 43.0 5.25 7.60
INTC 161014P00043500 P 10/14/16 43.5 4.20 8.20
INTC 161014P00044000 P 10/14/16 44.0 5.55 6.90
INTC 161021C00015000 C 10/21/16 15.0 21.70 23.25
INTC 161021C00016000 C 10/21/16 16.0 19.20 23.35
INTC 161021C00017000 C 10/21/16 17.0 18.10 22.20
INTC 161021C00018000 C 10/21/16 18.0 17.30 21.60
INTC 161021C00019000 C 10/21/16 19.0 16.10 20.30
INTC 161021C00020000 C 10/21/16 20.0 16.00 19.35
INTC 161021C00021000 C 10/21/16 21.0 14.30 18.35
INTC 161021C00022000 C 10/21/16 22.0 13.30 17.60
INTC 161021C00023000 C 10/21/16 23.0 12.30 16.70
INTC 161021C00024000 C 10/21/16 24.0 12.90 13.65
INTC 161021C00025000 C 10/21/16 25.0 10.25 14.30
INTC 161021C00026000 C 10/21/16 26.0 10.90 12.15
INTC 161021C00027000 C 10/21/16 27.0 9.80 12.35
INTC 161021C00028000 C 10/21/16 28.0 7.35 9.85
INTC 161021C00029000 C 10/21/16 29.0 7.85 8.75
INTC 161021C00029500 C 10/21/16 29.5 6.00 9.85
INTC 161021C00030000 C 10/21/16 30.0 7.30 7.45
INTC 161021C00030500 C 10/21/16 30.5 6.80 6.95
INTC 161021C00031000 C 10/21/16 31.0 6.30 6.50
INTC 161021C00031500 C 10/21/16 31.5 5.80 6.00
INTC 161021C00032000 C 10/21/16 32.0 5.35 5.50
INTC 161021C00032500 C 10/21/16 32.5 4.85 5.00
INTC 161021C00033000 C 10/21/16 33.0 4.35 4.55
INTC 161021C00033500 C 10/21/16 33.5 3.90 4.05
INTC 161021C00034000 C 10/21/16 34.0 3.45 3.60
INTC 161021C00034500 C 10/21/16 34.5 3.00 3.15
INTC 161021C00035000 C 10/21/16 35.0 2.59 2.63
INTC 161021C00035500 C 10/21/16 35.5 2.18 2.22
INTC 161021C00036000 C 10/21/16 36.0 1.80 1.83
INTC 161021C00036500 C 10/21/16 36.5 1.45 1.48
INTC 161021C00037000 C 10/21/16 37.0 1.14 1.17
INTC 161021C00037500 C 10/21/16 37.5 0.87 0.89
INTC 161021C00038000 C 10/21/16 38.0 0.64 0.66
INTC 161021C00038500 C 10/21/16 38.5 0.45 0.47
INTC 161021C00039000 C 10/21/16 39.0 0.31 0.33
INTC 161021C00039500 C 10/21/16 39.5 0.20 0.23
INTC 161021C00040000 C 10/21/16 40.0 0.13 0.14
INTC 161021C00040500 C 10/21/16 40.5 0.08 0.10
INTC 161021C00041000 C 10/21/16 41.0 0.04 0.06
INTC 161021C00041500 C 10/21/16 41.5 0.02 0.04
INTC 161021C00042000 C 10/21/16 42.0 0.00 0.03
INTC 161021C00042500 C 10/21/16 42.5 0.00 0.03
INTC 161021C00043000 C 10/21/16 43.0 0.00 0.03
INTC 161021C00043500 C 10/21/16 43.5 0.00 0.02
INTC 161021C00044000 C 10/21/16 44.0 0.00 0.02
INTC 161021C00044500 C 10/21/16 44.5 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 0.00 0.02
INTC 161021P00024000 P 10/21/16 24.0 0.00 0.02
INTC 161021P00025000 P 10/21/16 25.0 0.00 0.02
INTC 161021P00026000 P 10/21/16 26.0 0.00 0.02
INTC 161021P00027000 P 10/21/16 27.0 0.00 0.02
INTC 161021P00028000 P 10/21/16 28.0 0.00 0.02
INTC 161021P00029000 P 10/21/16 29.0 0.00 0.01
INTC 161021P00029500 P 10/21/16 29.5 0.00 0.03
INTC 161021P00030000 P 10/21/16 30.0 0.00 0.02
INTC 161021P00030500 P 10/21/16 30.5 0.00 0.03
INTC 161021P00031000 P 10/21/16 31.0 0.01 0.03
INTC 161021P00031500 P 10/21/16 31.5 0.01 0.04
INTC 161021P00032000 P 10/21/16 32.0 0.04 0.05
INTC 161021P00032500 P 10/21/16 32.5 0.04 0.07
INTC 161021P00033000 P 10/21/16 33.0 0.06 0.09
INTC 161021P00033500 P 10/21/16 33.5 0.09 0.11
INTC 161021P00034000 P 10/21/16 34.0 0.12 0.15
INTC 161021P00034500 P 10/21/16 34.5 0.17 0.20
INTC 161021P00035000 P 10/21/16 35.0 0.25 0.28
INTC 161021P00035500 P 10/21/16 35.5 0.34 0.37
INTC 161021P00036000 P 10/21/16 36.0 0.45 0.49
INTC 161021P00036500 P 10/21/16 36.5 0.59 0.64
INTC 161021P00037000 P 10/21/16 37.0 0.81 0.82
INTC 161021P00037500 P 10/21/16 37.5 1.02 1.05
INTC 161021P00038000 P 10/21/16 38.0 1.29 1.33
INTC 161021P00038500 P 10/21/16 38.5 1.61 1.63
INTC 161021P00039000 P 10/21/16 39.0 1.96 1.99
INTC 161021P00039500 P 10/21/16 39.5 2.35 2.39
INTC 161021P00040000 P 10/21/16 40.0 2.77 2.81
INTC 161021P00040500 P 10/21/16 40.5 3.15 3.30
INTC 161021P00041000 P 10/21/16 41.0 3.60 3.75
INTC 161021P00041500 P 10/21/16 41.5 4.05 4.25
INTC 161021P00042000 P 10/21/16 42.0 4.55 4.75
INTC 161021P00042500 P 10/21/16 42.5 5.05 5.25
INTC 161021P00043000 P 10/21/16 43.0 5.35 5.85
INTC 161021P00043500 P 10/21/16 43.5 4.65 6.45
INTC 161021P00044000 P 10/21/16 44.0 5.15 7.55
INTC 161021P00044500 P 10/21/16 44.5 5.65 8.15
INTC 161021P00045000 P 10/21/16 45.0 7.30 8.15
INTC 161028C00029500 C 10/28/16 29.5 7.35 9.65
INTC 161028C00030000 C 10/28/16 30.0 6.20 9.30
INTC 161028C00030500 C 10/28/16 30.5 6.50 8.90
INTC 161028C00031000 C 10/28/16 31.0 5.95 7.35
INTC 161028C00031500 C 10/28/16 31.5 5.10 6.80
INTC 161028C00032000 C 10/28/16 32.0 5.35 5.55
INTC 161028C00032500 C 10/28/16 32.5 4.90 5.05
INTC 161028C00033000 C 10/28/16 33.0 4.40 4.60
INTC 161028C00033500 C 10/28/16 33.5 3.95 4.10
INTC 161028C00034000 C 10/28/16 34.0 3.50 3.65
INTC 161028C00034500 C 10/28/16 34.5 3.05 3.20
INTC 161028C00035000 C 10/28/16 35.0 2.65 2.69
INTC 161028C00035500 C 10/28/16 35.5 2.25 2.28
INTC 161028C00036000 C 10/28/16 36.0 1.87 1.91
INTC 161028C00036500 C 10/28/16 36.5 1.52 1.56
INTC 161028C00037000 C 10/28/16 37.0 1.21 1.25
INTC 161028C00037500 C 10/28/16 37.5 0.94 0.97
INTC 161028C00038000 C 10/28/16 38.0 0.71 0.74
INTC 161028C00038500 C 10/28/16 38.5 0.51 0.55
INTC 161028C00039000 C 10/28/16 39.0 0.36 0.40
INTC 161028C00039500 C 10/28/16 39.5 0.25 0.27
INTC 161028C00040000 C 10/28/16 40.0 0.13 0.20
INTC 161028C00040500 C 10/28/16 40.5 0.07 0.15
INTC 161028C00041000 C 10/28/16 41.0 0.04 0.11
INTC 161028C00041500 C 10/28/16 41.5 0.02 0.06
INTC 161028C00042000 C 10/28/16 42.0 0.00 0.05
INTC 161028C00042500 C 10/28/16 42.5 0.00 0.04
INTC 161028C00043000 C 10/28/16 43.0 0.00 0.03
INTC 161028C00043500 C 10/28/16 43.5 0.00 0.03
INTC 161028C00044000 C 10/28/16 44.0 0.00 0.03
INTC 161028P00029500 P 10/28/16 29.5 0.00 0.04
INTC 161028P00030000 P 10/28/16 30.0 0.00 0.04
INTC 161028P00030500 P 10/28/16 30.5 0.00 0.05
INTC 161028P00031000 P 10/28/16 31.0 0.00 0.06
INTC 161028P00031500 P 10/28/16 31.5 0.00 0.08
INTC 161028P00032000 P 10/28/16 32.0 0.02 0.09
INTC 161028P00032500 P 10/28/16 32.5 0.04 0.11
INTC 161028P00033000 P 10/28/16 33.0 0.05 0.15
INTC 161028P00033500 P 10/28/16 33.5 0.08 0.17
INTC 161028P00034000 P 10/28/16 34.0 0.13 0.23
INTC 161028P00034500 P 10/28/16 34.5 0.22 0.28
INTC 161028P00035000 P 10/28/16 35.0 0.30 0.34
INTC 161028P00035500 P 10/28/16 35.5 0.40 0.44
INTC 161028P00036000 P 10/28/16 36.0 0.51 0.56
INTC 161028P00036500 P 10/28/16 36.5 0.66 0.71
INTC 161028P00037000 P 10/28/16 37.0 0.86 0.90
INTC 161028P00037500 P 10/28/16 37.5 1.09 1.13
INTC 161028P00038000 P 10/28/16 38.0 1.36 1.39
INTC 161028P00038500 P 10/28/16 38.5 1.66 1.70
INTC 161028P00039000 P 10/28/16 39.0 1.99 2.05
INTC 161028P00039500 P 10/28/16 39.5 2.38 2.44
INTC 161028P00040000 P 10/28/16 40.0 2.77 3.15
INTC 161028P00040500 P 10/28/16 40.5 3.15 3.30
INTC 161028P00041000 P 10/28/16 41.0 3.20 4.50
INTC 161028P00041500 P 10/28/16 41.5 3.70 4.95
INTC 161028P00042000 P 10/28/16 42.0 4.20 5.45
INTC 161028P00042500 P 10/28/16 42.5 4.20 5.25
INTC 161028P00043000 P 10/28/16 43.0 5.25 7.15
INTC 161028P00043500 P 10/28/16 43.5 4.90 6.45
INTC 161028P00044000 P 10/28/16 44.0 5.20 7.00
INTC 161104C00030000 C 11/04/16 30.0 7.30 7.50
INTC 161104C00030500 C 11/04/16 30.5 6.80 7.00
INTC 161104C00031000 C 11/04/16 31.0 6.35 6.50
INTC 161104C00031500 C 11/04/16 31.5 5.85 6.05
INTC 161104C00032000 C 11/04/16 32.0 5.40 5.55
INTC 161104C00032500 C 11/04/16 32.5 4.90 5.05
INTC 161104C00033000 C 11/04/16 33.0 4.40 4.60
INTC 161104C00033500 C 11/04/16 33.5 3.95 4.10
INTC 161104C00034000 C 11/04/16 34.0 3.50 3.65
INTC 161104C00034500 C 11/04/16 34.5 3.05 3.25
INTC 161104C00035000 C 11/04/16 35.0 2.65 2.73
INTC 161104C00035500 C 11/04/16 35.5 2.28 2.31
INTC 161104C00036000 C 11/04/16 36.0 1.89 1.94
INTC 161104C00036500 C 11/04/16 36.5 1.55 1.60
INTC 161104C00037000 C 11/04/16 37.0 1.25 1.29
INTC 161104C00037500 C 11/04/16 37.5 0.98 1.01
INTC 161104C00038000 C 11/04/16 38.0 0.73 0.78
INTC 161104C00038500 C 11/04/16 38.5 0.55 0.59
INTC 161104C00039000 C 11/04/16 39.0 0.39 0.42
INTC 161104C00039500 C 11/04/16 39.5 0.26 0.30
INTC 161104C00040000 C 11/04/16 40.0 0.16 0.22
INTC 161104C00040500 C 11/04/16 40.5 0.09 0.16
INTC 161104C00041000 C 11/04/16 41.0 0.05 0.12
INTC 161104C00041500 C 11/04/16 41.5 0.02 0.07
INTC 161104C00042000 C 11/04/16 42.0 0.01 0.06
INTC 161104C00042500 C 11/04/16 42.5 0.00 0.05
INTC 161104C00043000 C 11/04/16 43.0 0.00 0.04
INTC 161104C00043500 C 11/04/16 43.5 0.00 0.03
INTC 161104C00044000 C 11/04/16 44.0 0.00 0.03
INTC 161104C00044500 C 11/04/16 44.5 0.00 0.03
INTC 161104P00030000 P 11/04/16 30.0 0.00 0.07
INTC 161104P00030500 P 11/04/16 30.5 0.01 0.08
INTC 161104P00031000 P 11/04/16 31.0 0.01 0.09
INTC 161104P00031500 P 11/04/16 31.5 0.02 0.11
INTC 161104P00032000 P 11/04/16 32.0 0.04 0.13
INTC 161104P00032500 P 11/04/16 32.5 0.06 0.16
INTC 161104P00033000 P 11/04/16 33.0 0.10 0.20
INTC 161104P00033500 P 11/04/16 33.5 0.16 0.24
INTC 161104P00034000 P 11/04/16 34.0 0.23 0.31
INTC 161104P00034500 P 11/04/16 34.5 0.30 0.35
INTC 161104P00035000 P 11/04/16 35.0 0.41 0.45
INTC 161104P00035500 P 11/04/16 35.5 0.51 0.56
INTC 161104P00036000 P 11/04/16 36.0 0.65 0.70
INTC 161104P00036500 P 11/04/16 36.5 0.83 0.88
INTC 161104P00037000 P 11/04/16 37.0 1.04 1.08
INTC 161104P00037500 P 11/04/16 37.5 1.28 1.34
INTC 161104P00038000 P 11/04/16 38.0 1.56 1.61
INTC 161104P00038500 P 11/04/16 38.5 1.88 1.93
INTC 161104P00039000 P 11/04/16 39.0 2.20 2.29
INTC 161104P00039500 P 11/04/16 39.5 2.60 2.68
INTC 161104P00040000 P 11/04/16 40.0 3.00 3.10
INTC 161104P00040500 P 11/04/16 40.5 3.25 3.55
INTC 161104P00041000 P 11/04/16 41.0 3.85 4.05
INTC 161104P00041500 P 11/04/16 41.5 4.35 4.50
INTC 161104P00042000 P 11/04/16 42.0 4.80 5.00
INTC 161104P00042500 P 11/04/16 42.5 5.30 5.50
INTC 161104P00043000 P 11/04/16 43.0 5.80 5.95
INTC 161104P00043500 P 11/04/16 43.5 6.30 6.45
INTC 161104P00044000 P 11/04/16 44.0 6.55 7.70
INTC 161104P00044500 P 11/04/16 44.5 6.75 8.05
INTC 161111C00030000 C 11/11/16 30.0 5.95 8.75
INTC 161111C00030500 C 11/11/16 30.5 4.60 8.90
INTC 161111C00031000 C 11/11/16 31.0 4.10 8.40
INTC 161111C00031500 C 11/11/16 31.5 4.70 7.35
INTC 161111C00032000 C 11/11/16 32.0 3.40 7.20
INTC 161111C00032500 C 11/11/16 32.5 3.15 6.75
INTC 161111C00033000 C 11/11/16 33.0 3.05 6.30
INTC 161111C00033500 C 11/11/16 33.5 3.60 4.75
INTC 161111C00034000 C 11/11/16 34.0 3.30 3.75
INTC 161111C00034500 C 11/11/16 34.5 3.00 3.75
INTC 161111C00035000 C 11/11/16 35.0 2.70 2.79
INTC 161111C00035500 C 11/11/16 35.5 2.18 3.10
INTC 161111C00036000 C 11/11/16 36.0 1.94 2.03
INTC 161111C00036500 C 11/11/16 36.5 1.60 1.68
INTC 161111C00037000 C 11/11/16 37.0 1.29 1.37
INTC 161111C00037500 C 11/11/16 37.5 1.01 1.08
INTC 161111C00038000 C 11/11/16 38.0 0.77 0.85
INTC 161111C00038500 C 11/11/16 38.5 0.58 0.65
INTC 161111C00039000 C 11/11/16 39.0 0.41 0.48
INTC 161111C00039500 C 11/11/16 39.5 0.30 0.36
INTC 161111C00040000 C 11/11/16 40.0 0.08 0.33
INTC 161111C00040500 C 11/11/16 40.5 0.04 0.48
INTC 161111C00041000 C 11/11/16 41.0 0.00 0.30
INTC 161111C00041500 C 11/11/16 41.5 0.00 0.60
INTC 161111C00042000 C 11/11/16 42.0 0.00 0.16
INTC 161111C00042500 C 11/11/16 42.5 0.00 0.56
INTC 161111C00043000 C 11/11/16 43.0 0.00 0.54
INTC 161111C00043500 C 11/11/16 43.5 0.00 1.10
INTC 161111C00044000 C 11/11/16 44.0 0.00 0.53
INTC 161111C00044500 C 11/11/16 44.5 0.00 0.53
INTC 161111P00030000 P 11/11/16 30.0 0.00 0.13
INTC 161111P00030500 P 11/11/16 30.5 0.00 0.50
INTC 161111P00031000 P 11/11/16 31.0 0.00 0.26
INTC 161111P00031500 P 11/11/16 31.5 0.00 0.61
INTC 161111P00032000 P 11/11/16 32.0 0.00 0.19
INTC 161111P00032500 P 11/11/16 32.5 0.00 0.66
INTC 161111P00033000 P 11/11/16 33.0 0.03 0.32
INTC 161111P00033500 P 11/11/16 33.5 0.00 0.43
INTC 161111P00034000 P 11/11/16 34.0 0.20 0.42
INTC 161111P00034500 P 11/11/16 34.5 0.37 0.43
INTC 161111P00035000 P 11/11/16 35.0 0.47 0.54
INTC 161111P00035500 P 11/11/16 35.5 0.59 0.66
INTC 161111P00036000 P 11/11/16 36.0 0.74 0.80
INTC 161111P00036500 P 11/11/16 36.5 0.91 0.99
INTC 161111P00037000 P 11/11/16 37.0 1.11 1.19
INTC 161111P00037500 P 11/11/16 37.5 1.36 1.42
INTC 161111P00038000 P 11/11/16 38.0 1.62 1.69
INTC 161111P00038500 P 11/11/16 38.5 1.92 2.01
INTC 161111P00039000 P 11/11/16 39.0 2.26 2.36
INTC 161111P00039500 P 11/11/16 39.5 2.59 3.10
INTC 161111P00040000 P 11/11/16 40.0 3.00 3.35
INTC 161111P00040500 P 11/11/16 40.5 3.30 4.20
INTC 161111P00041000 P 11/11/16 41.0 3.10 6.05
INTC 161111P00041500 P 11/11/16 41.5 3.10 6.45
INTC 161111P00042000 P 11/11/16 42.0 3.65 6.90
INTC 161111P00042500 P 11/11/16 42.5 4.65 7.35
INTC 161111P00043000 P 11/11/16 43.0 4.00 8.05
INTC 161111P00043500 P 11/11/16 43.5 4.40 8.65
INTC 161111P00044000 P 11/11/16 44.0 4.80 9.00
INTC 161111P00044500 P 11/11/16 44.5 5.50 9.30
INTC 161118C00022000 C 11/18/16 22.0 13.35 17.30
INTC 161118C00023000 C 11/18/16 23.0 12.30 16.55
INTC 161118C00024000 C 11/18/16 24.0 11.35 15.35
INTC 161118C00025000 C 11/18/16 25.0 10.65 14.45
INTC 161118C00026000 C 11/18/16 26.0 9.30 13.30
INTC 161118C00027000 C 11/18/16 27.0 8.45 10.70
INTC 161118C00028000 C 11/18/16 28.0 7.40 9.75
INTC 161118C00029000 C 11/18/16 29.0 6.25 8.80
INTC 161118C00030000 C 11/18/16 30.0 7.35 7.50
INTC 161118C00031000 C 11/18/16 31.0 6.35 6.55
INTC 161118C00032000 C 11/18/16 32.0 5.40 5.55
INTC 161118C00033000 C 11/18/16 33.0 4.50 4.65
INTC 161118C00034000 C 11/18/16 34.0 3.55 3.75
INTC 161118C00035000 C 11/18/16 35.0 2.77 2.81
INTC 161118C00036000 C 11/18/16 36.0 2.04 2.07
INTC 161118C00037000 C 11/18/16 37.0 1.40 1.42
INTC 161118C00038000 C 11/18/16 38.0 0.89 0.91
INTC 161118C00039000 C 11/18/16 39.0 0.52 0.54
INTC 161118C00040000 C 11/18/16 40.0 0.27 0.29
INTC 161118C00041000 C 11/18/16 41.0 0.14 0.15
INTC 161118C00042000 C 11/18/16 42.0 0.06 0.08
INTC 161118C00043000 C 11/18/16 43.0 0.02 0.04
INTC 161118C00044000 C 11/18/16 44.0 0.00 0.04
INTC 161118C00045000 C 11/18/16 45.0 0.00 0.02
INTC 161118P00022000 P 11/18/16 22.0 0.00 0.02
INTC 161118P00023000 P 11/18/16 23.0 0.00 0.02
INTC 161118P00024000 P 11/18/16 24.0 0.00 0.03
INTC 161118P00025000 P 11/18/16 25.0 0.00 0.03
INTC 161118P00026000 P 11/18/16 26.0 0.00 0.03
INTC 161118P00027000 P 11/18/16 27.0 0.02 0.03
INTC 161118P00028000 P 11/18/16 28.0 0.03 0.04
INTC 161118P00029000 P 11/18/16 29.0 0.04 0.06
INTC 161118P00030000 P 11/18/16 30.0 0.07 0.09
INTC 161118P00031000 P 11/18/16 31.0 0.11 0.12
INTC 161118P00032000 P 11/18/16 32.0 0.17 0.18
INTC 161118P00033000 P 11/18/16 33.0 0.26 0.27
INTC 161118P00034000 P 11/18/16 34.0 0.39 0.41
INTC 161118P00035000 P 11/18/16 35.0 0.58 0.61
INTC 161118P00036000 P 11/18/16 36.0 0.86 0.89
INTC 161118P00037000 P 11/18/16 37.0 1.25 1.27
INTC 161118P00038000 P 11/18/16 38.0 1.76 1.79
INTC 161118P00039000 P 11/18/16 39.0 2.40 2.44
INTC 161118P00040000 P 11/18/16 40.0 3.10 3.25
INTC 161118P00041000 P 11/18/16 41.0 3.95 4.10
INTC 161118P00042000 P 11/18/16 42.0 4.85 5.05
INTC 161118P00043000 P 11/18/16 43.0 5.80 6.00
INTC 161118P00044000 P 11/18/16 44.0 6.80 6.95
INTC 161118P00045000 P 11/18/16 45.0 7.50 9.50
INTC 161216C00024000 C 12/16/16 24.0 11.90 15.30
INTC 161216C00025000 C 12/16/16 25.0 10.20 14.40
INTC 161216C00026000 C 12/16/16 26.0 9.35 13.40
INTC 161216C00027000 C 12/16/16 27.0 9.85 10.75
INTC 161216C00028000 C 12/16/16 28.0 8.05 11.00
INTC 161216C00029000 C 12/16/16 29.0 7.90 8.80
INTC 161216C00030000 C 12/16/16 30.0 7.10 9.40
INTC 161216C00031000 C 12/16/16 31.0 6.10 8.45
INTC 161216C00032000 C 12/16/16 32.0 5.20 5.95
INTC 161216C00033000 C 12/16/16 33.0 4.45 4.75
INTC 161216C00034000 C 12/16/16 34.0 3.65 3.90
INTC 161216C00035000 C 12/16/16 35.0 2.89 3.10
INTC 161216C00036000 C 12/16/16 36.0 2.17 2.20
INTC 161216C00037000 C 12/16/16 37.0 1.55 1.57
INTC 161216C00038000 C 12/16/16 38.0 1.04 1.07
INTC 161216C00039000 C 12/16/16 39.0 0.66 0.68
INTC 161216C00040000 C 12/16/16 40.0 0.38 0.40
INTC 161216C00041000 C 12/16/16 41.0 0.22 0.23
INTC 161216C00042000 C 12/16/16 42.0 0.11 0.12
INTC 161216C00043000 C 12/16/16 43.0 0.05 0.07
INTC 161216P00024000 P 12/16/16 24.0 0.02 0.04
INTC 161216P00025000 P 12/16/16 25.0 0.02 0.04
INTC 161216P00026000 P 12/16/16 26.0 0.04 0.05
INTC 161216P00027000 P 12/16/16 27.0 0.05 0.06
INTC 161216P00028000 P 12/16/16 28.0 0.07 0.08
INTC 161216P00029000 P 12/16/16 29.0 0.10 0.11
INTC 161216P00030000 P 12/16/16 30.0 0.14 0.15
INTC 161216P00031000 P 12/16/16 31.0 0.19 0.20
INTC 161216P00032000 P 12/16/16 32.0 0.27 0.28
INTC 161216P00033000 P 12/16/16 33.0 0.37 0.39
INTC 161216P00034000 P 12/16/16 34.0 0.53 0.54
INTC 161216P00035000 P 12/16/16 35.0 0.74 0.76
INTC 161216P00036000 P 12/16/16 36.0 1.03 1.05
INTC 161216P00037000 P 12/16/16 37.0 1.42 1.44
INTC 161216P00038000 P 12/16/16 38.0 1.92 1.95
INTC 161216P00039000 P 12/16/16 39.0 2.54 2.59
INTC 161216P00040000 P 12/16/16 40.0 3.20 3.35
INTC 161216P00041000 P 12/16/16 41.0 3.80 4.55
INTC 161216P00042000 P 12/16/16 42.0 4.55 5.50
INTC 161216P00043000 P 12/16/16 43.0 5.70 6.25
INTC 170120C00015000 C 01/20/17 15.0 20.50 24.35
INTC 170120C00016000 C 01/20/17 16.0 19.10 23.60
INTC 170120C00017000 C 01/20/17 17.0 18.10 22.60
INTC 170120C00018000 C 01/20/17 18.0 17.25 21.30
INTC 170120C00019000 C 01/20/17 19.0 16.00 20.45
INTC 170120C00020000 C 01/20/17 20.0 17.30 17.45
INTC 170120C00021000 C 01/20/17 21.0 14.25 18.35
INTC 170120C00022000 C 01/20/17 22.0 13.20 17.35
INTC 170120C00023000 C 01/20/17 23.0 12.35 16.25
INTC 170120C00024000 C 01/20/17 24.0 11.15 15.40
INTC 170120C00025000 C 01/20/17 25.0 12.30 12.50
INTC 170120C00026000 C 01/20/17 26.0 11.00 11.70
INTC 170120C00027000 C 01/20/17 27.0 10.05 10.70
INTC 170120C00028000 C 01/20/17 28.0 9.35 9.55
INTC 170120C00029000 C 01/20/17 29.0 7.95 8.80
INTC 170120C00030000 C 01/20/17 30.0 7.45 7.60
INTC 170120C00031000 C 01/20/17 31.0 6.50 6.70
INTC 170120C00032000 C 01/20/17 32.0 5.60 5.70
INTC 170120C00033000 C 01/20/17 33.0 4.75 4.95
INTC 170120C00034000 C 01/20/17 34.0 3.95 4.00
INTC 170120C00035000 C 01/20/17 35.0 3.15 3.25
INTC 170120C00036000 C 01/20/17 36.0 2.51 2.55
INTC 170120C00037000 C 01/20/17 37.0 1.91 1.94
INTC 170120C00038000 C 01/20/17 38.0 1.41 1.44
INTC 170120C00039000 C 01/20/17 39.0 1.00 1.03
INTC 170120C00040000 C 01/20/17 40.0 0.66 0.69
INTC 170120C00041000 C 01/20/17 41.0 0.43 0.46
INTC 170120C00042000 C 01/20/17 42.0 0.27 0.30
INTC 170120C00043000 C 01/20/17 43.0 0.13 0.18
INTC 170120C00044000 C 01/20/17 44.0 0.09 0.11
INTC 170120C00045000 C 01/20/17 45.0 0.05 0.06
INTC 170120C00047000 C 01/20/17 47.0 0.01 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 0.00 0.02
INTC 170120P00017000 P 01/20/17 17.0 0.01 0.02
INTC 170120P00018000 P 01/20/17 18.0 0.01 0.02
INTC 170120P00019000 P 01/20/17 19.0 0.01 0.03
INTC 170120P00020000 P 01/20/17 20.0 0.02 0.03
INTC 170120P00021000 P 01/20/17 21.0 0.02 0.04
INTC 170120P00022000 P 01/20/17 22.0 0.03 0.05
INTC 170120P00023000 P 01/20/17 23.0 0.04 0.08
INTC 170120P00024000 P 01/20/17 24.0 0.06 0.09
INTC 170120P00025000 P 01/20/17 25.0 0.08 0.10
INTC 170120P00026000 P 01/20/17 26.0 0.10 0.12
INTC 170120P00027000 P 01/20/17 27.0 0.13 0.15
INTC 170120P00028000 P 01/20/17 28.0 0.17 0.18
INTC 170120P00029000 P 01/20/17 29.0 0.22 0.24
INTC 170120P00030000 P 01/20/17 30.0 0.27 0.29
INTC 170120P00031000 P 01/20/17 31.0 0.37 0.38
INTC 170120P00032000 P 01/20/17 32.0 0.46 0.48
INTC 170120P00033000 P 01/20/17 33.0 0.61 0.63
INTC 170120P00034000 P 01/20/17 34.0 0.79 0.82
INTC 170120P00035000 P 01/20/17 35.0 1.05 1.08
INTC 170120P00036000 P 01/20/17 36.0 1.37 1.40
INTC 170120P00037000 P 01/20/17 37.0 1.77 1.80
INTC 170120P00038000 P 01/20/17 38.0 2.26 2.30
INTC 170120P00039000 P 01/20/17 39.0 2.85 2.89
INTC 170120P00040000 P 01/20/17 40.0 3.50 3.60
INTC 170120P00041000 P 01/20/17 41.0 4.15 4.35
INTC 170120P00042000 P 01/20/17 42.0 4.90 5.40
INTC 170120P00043000 P 01/20/17 43.0 4.85 8.00
INTC 170120P00044000 P 01/20/17 44.0 5.10 8.65
INTC 170120P00045000 P 01/20/17 45.0 7.60 8.40
INTC 170120P00047000 P 01/20/17 47.0 9.55 11.55
INTC 170120P00050000 P 01/20/17 50.0 11.00 15.05
INTC 170120P00055000 P 01/20/17 55.0 15.95 19.70
INTC 170421C00018000 C 04/21/17 18.0 17.35 21.05
INTC 170421C00019000 C 04/21/17 19.0 16.35 20.45
INTC 170421C00020000 C 04/21/17 20.0 15.55 19.45
INTC 170421C00021000 C 04/21/17 21.0 14.10 18.30
INTC 170421C00022000 C 04/21/17 22.0 13.35 17.40
INTC 170421C00023000 C 04/21/17 23.0 12.25 16.55
INTC 170421C00024000 C 04/21/17 24.0 12.95 13.75
INTC 170421C00025000 C 04/21/17 25.0 11.80 12.90
INTC 170421C00026000 C 04/21/17 26.0 9.20 13.45
INTC 170421C00027000 C 04/21/17 27.0 9.80 10.95
INTC 170421C00028000 C 04/21/17 28.0 9.10 10.05
INTC 170421C00029000 C 04/21/17 29.0 8.15 9.05
INTC 170421C00030000 C 04/21/17 30.0 7.30 9.65
INTC 170421C00031000 C 04/21/17 31.0 6.40 7.10
INTC 170421C00032000 C 04/21/17 32.0 5.85 6.15
INTC 170421C00033000 C 04/21/17 33.0 5.05 5.35
INTC 170421C00034000 C 04/21/17 34.0 4.30 4.55
INTC 170421C00035000 C 04/21/17 35.0 3.60 3.75
INTC 170421C00036000 C 04/21/17 36.0 3.00 3.10
INTC 170421C00037000 C 04/21/17 37.0 2.43 2.48
INTC 170421C00038000 C 04/21/17 38.0 1.92 1.99
INTC 170421C00039000 C 04/21/17 39.0 1.48 1.54
INTC 170421C00040000 C 04/21/17 40.0 1.12 1.19
INTC 170421C00041000 C 04/21/17 41.0 0.82 0.88
INTC 170421C00042000 C 04/21/17 42.0 0.60 0.65
INTC 170421C00043000 C 04/21/17 43.0 0.42 0.45
INTC 170421C00044000 C 04/21/17 44.0 0.28 0.32
INTC 170421C00045000 C 04/21/17 45.0 0.19 0.22
INTC 170421C00046000 C 04/21/17 46.0 0.12 0.15
INTC 170421P00018000 P 04/21/17 18.0 0.05 0.07
INTC 170421P00019000 P 04/21/17 19.0 0.07 0.09
INTC 170421P00020000 P 04/21/17 20.0 0.08 0.11
INTC 170421P00021000 P 04/21/17 21.0 0.10 0.12
INTC 170421P00022000 P 04/21/17 22.0 0.13 0.15
INTC 170421P00023000 P 04/21/17 23.0 0.15 0.17
INTC 170421P00024000 P 04/21/17 24.0 0.18 0.21
INTC 170421P00025000 P 04/21/17 25.0 0.22 0.25
INTC 170421P00026000 P 04/21/17 26.0 0.27 0.30
INTC 170421P00027000 P 04/21/17 27.0 0.33 0.36
INTC 170421P00028000 P 04/21/17 28.0 0.40 0.43
INTC 170421P00029000 P 04/21/17 29.0 0.49 0.52
INTC 170421P00030000 P 04/21/17 30.0 0.60 0.63
INTC 170421P00031000 P 04/21/17 31.0 0.74 0.77
INTC 170421P00032000 P 04/21/17 32.0 0.91 0.95
INTC 170421P00033000 P 04/21/17 33.0 1.12 1.17
INTC 170421P00034000 P 04/21/17 34.0 1.37 1.44
INTC 170421P00035000 P 04/21/17 35.0 1.68 1.73
INTC 170421P00036000 P 04/21/17 36.0 2.03 2.09
INTC 170421P00037000 P 04/21/17 37.0 2.47 2.55
INTC 170421P00038000 P 04/21/17 38.0 2.96 3.05
INTC 170421P00039000 P 04/21/17 39.0 3.50 3.60
INTC 170421P00040000 P 04/21/17 40.0 4.15 4.35
INTC 170421P00041000 P 04/21/17 41.0 4.85 5.05
INTC 170421P00042000 P 04/21/17 42.0 5.60 5.75
INTC 170421P00043000 P 04/21/17 43.0 4.65 8.35
INTC 170421P00044000 P 04/21/17 44.0 5.40 9.35
INTC 170421P00045000 P 04/21/17 45.0 7.95 8.75
INTC 170421P00046000 P 04/21/17 46.0 8.75 9.70
INTC 170616C00018000 C 06/16/17 18.0 17.10 21.35
INTC 170616C00019000 C 06/16/17 19.0 16.55 20.40
INTC 170616C00020000 C 06/16/17 20.0 15.35 19.10
INTC 170616C00021000 C 06/16/17 21.0 14.30 18.40
INTC 170616C00022000 C 06/16/17 22.0 13.40 17.40
INTC 170616C00023000 C 06/16/17 23.0 13.65 14.85
INTC 170616C00024000 C 06/16/17 24.0 12.90 13.90
INTC 170616C00025000 C 06/16/17 25.0 11.75 12.95
INTC 170616C00026000 C 06/16/17 26.0 9.95 12.95
INTC 170616C00027000 C 06/16/17 27.0 10.10 10.95
INTC 170616C00028000 C 06/16/17 28.0 9.15 10.00
INTC 170616C00029000 C 06/16/17 29.0 8.20 9.15
INTC 170616C00030000 C 06/16/17 30.0 7.40 8.15
INTC 170616C00031000 C 06/16/17 31.0 6.80 7.15
INTC 170616C00032000 C 06/16/17 32.0 5.95 6.30
INTC 170616C00033000 C 06/16/17 33.0 5.15 5.50
INTC 170616C00034000 C 06/16/17 34.0 4.45 4.75
INTC 170616C00035000 C 06/16/17 35.0 3.70 3.95
INTC 170616C00036000 C 06/16/17 36.0 3.25 3.35
INTC 170616C00037000 C 06/16/17 37.0 2.66 2.75
INTC 170616C00038000 C 06/16/17 38.0 2.16 2.24
INTC 170616C00039000 C 06/16/17 39.0 1.73 1.80
INTC 170616C00040000 C 06/16/17 40.0 1.34 1.42
INTC 170616C00041000 C 06/16/17 41.0 1.03 1.11
INTC 170616C00042000 C 06/16/17 42.0 0.80 0.85
INTC 170616C00043000 C 06/16/17 43.0 0.59 0.64
INTC 170616C00044000 C 06/16/17 44.0 0.42 0.48
INTC 170616C00045000 C 06/16/17 45.0 0.26 0.35
INTC 170616C00046000 C 06/16/17 46.0 0.19 0.26
INTC 170616C00047000 C 06/16/17 47.0 0.14 0.20
INTC 170616P00018000 P 06/16/17 18.0 0.10 0.13
INTC 170616P00019000 P 06/16/17 19.0 0.12 0.16
INTC 170616P00020000 P 06/16/17 20.0 0.14 0.18
INTC 170616P00021000 P 06/16/17 21.0 0.17 0.20
INTC 170616P00022000 P 06/16/17 22.0 0.20 0.23
INTC 170616P00023000 P 06/16/17 23.0 0.24 0.28
INTC 170616P00024000 P 06/16/17 24.0 0.28 0.31
INTC 170616P00025000 P 06/16/17 25.0 0.33 0.37
INTC 170616P00026000 P 06/16/17 26.0 0.40 0.44
INTC 170616P00027000 P 06/16/17 27.0 0.47 0.52
INTC 170616P00028000 P 06/16/17 28.0 0.56 0.61
INTC 170616P00029000 P 06/16/17 29.0 0.68 0.72
INTC 170616P00030000 P 06/16/17 30.0 0.81 0.92
INTC 170616P00031000 P 06/16/17 31.0 1.00 1.03
INTC 170616P00032000 P 06/16/17 32.0 1.20 1.26
INTC 170616P00033000 P 06/16/17 33.0 1.44 1.56
INTC 170616P00034000 P 06/16/17 34.0 1.72 1.82
INTC 170616P00035000 P 06/16/17 35.0 2.05 2.10
INTC 170616P00036000 P 06/16/17 36.0 2.44 2.57
INTC 170616P00037000 P 06/16/17 37.0 2.88 3.05
INTC 170616P00038000 P 06/16/17 38.0 3.35 3.55
INTC 170616P00039000 P 06/16/17 39.0 3.90 4.15
INTC 170616P00040000 P 06/16/17 40.0 4.55 4.75
INTC 170616P00041000 P 06/16/17 41.0 5.25 5.45
INTC 170616P00042000 P 06/16/17 42.0 6.00 6.20
INTC 170616P00043000 P 06/16/17 43.0 6.60 6.95
INTC 170616P00044000 P 06/16/17 44.0 6.45 9.40
INTC 170616P00045000 P 06/16/17 45.0 6.65 10.55
INTC 170616P00046000 P 06/16/17 46.0 8.10 11.45
INTC 170616P00047000 P 06/16/17 47.0 9.85 11.05
INTC 170721C00020000 C 07/21/17 20.0 15.05 19.60
INTC 170721C00023000 C 07/21/17 23.0 12.10 16.70
INTC 170721C00025000 C 07/21/17 25.0 11.90 12.80
INTC 170721C00028000 C 07/21/17 28.0 9.15 10.05
INTC 170721C00030000 C 07/21/17 30.0 7.65 8.05
INTC 170721C00033000 C 07/21/17 33.0 5.40 5.70
INTC 170721C00035000 C 07/21/17 35.0 3.95 4.20
INTC 170721C00037000 C 07/21/17 37.0 2.94 3.00
INTC 170721C00040000 C 07/21/17 40.0 1.61 1.67
INTC 170721C00042000 C 07/21/17 42.0 1.01 1.06
INTC 170721C00045000 C 07/21/17 45.0 0.44 0.49
INTC 170721P00020000 P 07/21/17 20.0 0.18 0.22
INTC 170721P00023000 P 07/21/17 23.0 0.30 0.35
INTC 170721P00025000 P 07/21/17 25.0 0.42 0.46
INTC 170721P00028000 P 07/21/17 28.0 0.70 0.74
INTC 170721P00030000 P 07/21/17 30.0 0.99 1.04
INTC 170721P00033000 P 07/21/17 33.0 1.65 1.75
INTC 170721P00035000 P 07/21/17 35.0 2.29 2.38
INTC 170721P00037000 P 07/21/17 37.0 3.10 3.20
INTC 170721P00040000 P 07/21/17 40.0 4.75 4.95
INTC 170721P00042000 P 07/21/17 42.0 6.15 6.35
INTC 170721P00045000 P 07/21/17 45.0 8.40 8.95
INTC 180119C00015000 C 01/19/18 15.0 20.40 24.60
INTC 180119C00018000 C 01/19/18 18.0 17.25 21.50
INTC 180119C00020000 C 01/19/18 20.0 15.30 19.70
INTC 180119C00023000 C 01/19/18 23.0 13.95 14.75
INTC 180119C00025000 C 01/19/18 25.0 12.40 12.80
INTC 180119C00027000 C 01/19/18 27.0 10.40 11.05
INTC 180119C00030000 C 01/19/18 30.0 8.10 8.50
INTC 180119C00032000 C 01/19/18 32.0 6.60 7.05
INTC 180119C00035000 C 01/19/18 35.0 4.75 4.90
INTC 180119C00037000 C 01/19/18 37.0 3.65 3.80
INTC 180119C00040000 C 01/19/18 40.0 2.34 2.47
INTC 180119C00045000 C 01/19/18 45.0 0.98 1.09
INTC 180119C00050000 C 01/19/18 50.0 0.28 0.40
INTC 180119P00015000 P 01/19/18 15.0 0.20 0.24
INTC 180119P00018000 P 01/19/18 18.0 0.32 0.37
INTC 180119P00020000 P 01/19/18 20.0 0.42 0.47
INTC 180119P00023000 P 01/19/18 23.0 0.65 0.70
INTC 180119P00025000 P 01/19/18 25.0 0.85 0.91
INTC 180119P00027000 P 01/19/18 27.0 1.14 1.20
INTC 180119P00030000 P 01/19/18 30.0 1.72 1.81
INTC 180119P00032000 P 01/19/18 32.0 2.25 2.34
INTC 180119P00035000 P 01/19/18 35.0 3.30 3.40
INTC 180119P00037000 P 01/19/18 37.0 4.20 4.40
INTC 180119P00040000 P 01/19/18 40.0 5.85 6.00
INTC 180119P00045000 P 01/19/18 45.0 9.40 9.70
INTC 180119P00050000 P 01/19/18 50.0 13.50 14.30
INTC 190118C00020000 C 01/18/19 20.0 15.95 19.75
INTC 190118C00023000 C 01/18/19 23.0 12.00 16.30
INTC 190118C00025000 C 01/18/19 25.0 11.95 13.30
INTC 190118C00028000 C 01/18/19 28.0 9.95 10.70
INTC 190118C00030000 C 01/18/19 30.0 8.45 9.15
INTC 190118C00033000 C 01/18/19 33.0 6.65 7.25
INTC 190118C00035000 C 01/18/19 35.0 5.50 5.95
INTC 190118C00037000 C 01/18/19 37.0 4.55 4.95
INTC 190118C00040000 C 01/18/19 40.0 3.30 3.70
INTC 190118C00042000 C 01/18/19 42.0 2.61 2.89
INTC 190118C00045000 C 01/18/19 45.0 1.78 2.06
INTC 190118C00047000 C 01/18/19 47.0 1.34 1.68
INTC 190118C00050000 C 01/18/19 50.0 0.84 1.13
INTC 190118C00055000 C 01/18/19 55.0 0.35 0.84
INTC 190118P00020000 P 01/18/19 20.0 0.71 0.97
INTC 190118P00023000 P 01/18/19 23.0 1.10 1.54
INTC 190118P00025000 P 01/18/19 25.0 1.60 1.78
INTC 190118P00028000 P 01/18/19 28.0 2.29 2.43
INTC 190118P00030000 P 01/18/19 30.0 2.89 3.15
INTC 190118P00033000 P 01/18/19 33.0 3.95 4.25
INTC 190118P00035000 P 01/18/19 35.0 4.80 5.00
INTC 190118P00037000 P 01/18/19 37.0 5.55 6.20
INTC 190118P00040000 P 01/18/19 40.0 7.25 7.80
INTC 190118P00042000 P 01/18/19 42.0 8.55 9.10
INTC 190118P00045000 P 01/18/19 45.0 10.65 11.60
INTC 190118P00047000 P 01/18/19 47.0 12.20 13.20
INTC 190118P00050000 P 01/18/19 50.0 14.65 15.65
INTC 190118P00055000 P 01/18/19 55.0 18.15 20.15

OPRA data is delayed 15 minutes.