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 (2017-03-31)Premium Content

Intel Corporation (INTC)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170428C00028000 C 04/28/17 28.0 8.70 9.40
INTC 170428C00028500 C 04/28/17 28.5 6.30 10.65
INTC 170428C00029000 C 04/28/17 29.0 7.55 9.90
INTC 170428C00029500 C 04/28/17 29.5 5.25 9.65
INTC 170428C00030000 C 04/28/17 30.0 6.80 8.20
INTC 170428C00030500 C 04/28/17 30.5 4.25 8.65
INTC 170428C00031000 C 04/28/17 31.0 5.75 6.10
INTC 170428C00031500 C 04/28/17 31.5 3.40 7.65
INTC 170428C00032000 C 04/28/17 32.0 4.55 6.40
INTC 170428C00032500 C 04/28/17 32.5 2.70 6.20
INTC 170428C00033000 C 04/28/17 33.0 3.80 4.35
INTC 170428C00033500 C 04/28/17 33.5 3.35 3.60
INTC 170428C00034000 C 04/28/17 34.0 2.64 3.05
INTC 170428C00034500 C 04/28/17 34.5 2.13 2.63
INTC 170428C00035000 C 04/28/17 35.0 1.96 2.09
INTC 170428C00035500 C 04/28/17 35.5 1.55 1.65
INTC 170428C00036000 C 04/28/17 36.0 1.18 1.28
INTC 170428C00036500 C 04/28/17 36.5 0.87 0.92
INTC 170428C00037000 C 04/28/17 37.0 0.59 0.63
INTC 170428C00037500 C 04/28/17 37.5 0.35 0.40
INTC 170428C00038000 C 04/28/17 38.0 0.18 0.23
INTC 170428C00038500 C 04/28/17 38.5 0.08 0.11
INTC 170428C00039000 C 04/28/17 39.0 0.03 0.06
INTC 170428C00039500 C 04/28/17 39.5 0.00 0.09
INTC 170428C00040000 C 04/28/17 40.0 0.00 0.05
INTC 170428C00040500 C 04/28/17 40.5 0.00 0.13
INTC 170428C00041000 C 04/28/17 41.0 0.00 0.14
INTC 170428C00041500 C 04/28/17 41.5 0.00 0.41
INTC 170428C00042000 C 04/28/17 42.0 0.00 0.43
INTC 170428C00042500 C 04/28/17 42.5 0.00 0.39
INTC 170428C00043000 C 04/28/17 43.0 0.00 0.37
INTC 170428C00043500 C 04/28/17 43.5 0.00 0.41
INTC 170428C00044000 C 04/28/17 44.0 0.00 0.41
INTC 170428C00044500 C 04/28/17 44.5 0.00 0.41
INTC 170428C00045000 C 04/28/17 45.0 0.00 0.41
INTC 170428C00045500 C 04/28/17 45.5 0.00 0.42
INTC 170428C00046000 C 04/28/17 46.0 0.00 0.40
INTC 170428C00046500 C 04/28/17 46.5 0.00 0.44
INTC 170428C00047000 C 04/28/17 47.0 0.00 0.42
INTC 170428C00047500 C 04/28/17 47.5 0.00 0.39
INTC 170428C00048000 C 04/28/17 48.0 0.00 0.42
INTC 170428C00048500 C 04/28/17 48.5 0.00 0.41
INTC 170428P00028000 P 04/28/17 28.0 0.00 0.44
INTC 170428P00028500 P 04/28/17 28.5 0.00 0.45
INTC 170428P00029000 P 04/28/17 29.0 0.00 0.10
INTC 170428P00029500 P 04/28/17 29.5 0.00 0.43
INTC 170428P00030000 P 04/28/17 30.0 0.00 0.14
INTC 170428P00030500 P 04/28/17 30.5 0.00 0.01
INTC 170428P00031000 P 04/28/17 31.0 0.00 0.09
INTC 170428P00031500 P 04/28/17 31.5 0.00 0.41
INTC 170428P00032000 P 04/28/17 32.0 0.00 0.14
INTC 170428P00032500 P 04/28/17 32.5 0.00 0.39
INTC 170428P00033000 P 04/28/17 33.0 0.00 0.14
INTC 170428P00033500 P 04/28/17 33.5 0.00 0.02
INTC 170428P00034000 P 04/28/17 34.0 0.01 0.04
INTC 170428P00034500 P 04/28/17 34.5 0.04 0.05
INTC 170428P00035000 P 04/28/17 35.0 0.08 0.10
INTC 170428P00035500 P 04/28/17 35.5 0.15 0.19
INTC 170428P00036000 P 04/28/17 36.0 0.21 0.30
INTC 170428P00036500 P 04/28/17 36.5 0.39 0.47
INTC 170428P00037000 P 04/28/17 37.0 0.64 0.70
INTC 170428P00037500 P 04/28/17 37.5 0.90 0.97
INTC 170428P00038000 P 04/28/17 38.0 1.21 1.30
INTC 170428P00038500 P 04/28/17 38.5 1.54 1.72
INTC 170428P00039000 P 04/28/17 39.0 1.87 3.05
INTC 170428P00039500 P 04/28/17 39.5 0.87 4.30
INTC 170428P00040000 P 04/28/17 40.0 2.78 3.55
INTC 170428P00040500 P 04/28/17 40.5 3.05 5.35
INTC 170428P00041000 P 04/28/17 41.0 3.90 5.50
INTC 170428P00041500 P 04/28/17 41.5 2.81 6.40
INTC 170428P00042000 P 04/28/17 42.0 3.70 5.25
INTC 170428P00042500 P 04/28/17 42.5 3.80 7.35
INTC 170428P00043000 P 04/28/17 43.0 5.75 7.60
INTC 170428P00043500 P 04/28/17 43.5 4.55 8.85
INTC 170428P00044000 P 04/28/17 44.0 6.85 8.60
INTC 170428P00044500 P 04/28/17 44.5 5.40 9.85
INTC 170428P00045000 P 04/28/17 45.0 6.50 9.55
INTC 170428P00045500 P 04/28/17 45.5 6.35 10.80
INTC 170428P00046000 P 04/28/17 46.0 8.85 10.95
INTC 170428P00046500 P 04/28/17 46.5 7.35 11.85
INTC 170428P00047000 P 04/28/17 47.0 9.65 11.65
INTC 170428P00047500 P 04/28/17 47.5 8.35 12.85
INTC 170428P00048000 P 04/28/17 48.0 9.60 12.75
INTC 170428P00048500 P 04/28/17 48.5 11.10 12.10
INTC 170505C00027000 C 05/05/17 27.0 9.60 10.25
INTC 170505C00028000 C 05/05/17 28.0 6.70 11.40
INTC 170505C00028500 C 05/05/17 28.5 6.20 10.70
INTC 170505C00029000 C 05/05/17 29.0 6.00 9.90
INTC 170505C00029500 C 05/05/17 29.5 5.10 9.75
INTC 170505C00030000 C 05/05/17 30.0 5.70 8.50
INTC 170505C00030500 C 05/05/17 30.5 4.20 8.85
INTC 170505C00031000 C 05/05/17 31.0 4.05 7.75
INTC 170505C00031500 C 05/05/17 31.5 3.15 7.55
INTC 170505C00032000 C 05/05/17 32.0 3.35 6.65
INTC 170505C00032500 C 05/05/17 32.5 2.39 6.50
INTC 170505C00033000 C 05/05/17 33.0 3.85 4.10
INTC 170505C00033500 C 05/05/17 33.5 3.05 3.75
INTC 170505C00034000 C 05/05/17 34.0 2.88 3.25
INTC 170505C00034500 C 05/05/17 34.5 2.11 2.83
INTC 170505C00035000 C 05/05/17 35.0 1.98 2.09
INTC 170505C00035500 C 05/05/17 35.5 1.58 1.67
INTC 170505C00036000 C 05/05/17 36.0 1.20 1.26
INTC 170505C00036500 C 05/05/17 36.5 0.87 0.95
INTC 170505C00037000 C 05/05/17 37.0 0.61 0.65
INTC 170505C00037500 C 05/05/17 37.5 0.39 0.44
INTC 170505C00038000 C 05/05/17 38.0 0.23 0.28
INTC 170505C00038500 C 05/05/17 38.5 0.11 0.15
INTC 170505C00039000 C 05/05/17 39.0 0.05 0.09
INTC 170505C00039500 C 05/05/17 39.5 0.03 0.05
INTC 170505C00040000 C 05/05/17 40.0 0.02 0.04
INTC 170505C00040500 C 05/05/17 40.5 0.00 0.03
INTC 170505C00041000 C 05/05/17 41.0 0.00 0.02
INTC 170505C00041500 C 05/05/17 41.5 0.00 0.02
INTC 170505C00042000 C 05/05/17 42.0 0.00 0.02
INTC 170505C00042500 C 05/05/17 42.5 0.00 0.02
INTC 170505C00043000 C 05/05/17 43.0 0.00 0.02
INTC 170505C00043500 C 05/05/17 43.5 0.00 0.02
INTC 170505C00044000 C 05/05/17 44.0 0.00 0.02
INTC 170505P00027000 P 05/05/17 27.0 0.00 0.02
INTC 170505P00028000 P 05/05/17 28.0 0.00 0.02
INTC 170505P00028500 P 05/05/17 28.5 0.00 0.02
INTC 170505P00029000 P 05/05/17 29.0 0.00 0.02
INTC 170505P00029500 P 05/05/17 29.5 0.00 0.02
INTC 170505P00030000 P 05/05/17 30.0 0.00 0.02
INTC 170505P00030500 P 05/05/17 30.5 0.00 0.02
INTC 170505P00031000 P 05/05/17 31.0 0.00 0.02
INTC 170505P00031500 P 05/05/17 31.5 0.00 0.02
INTC 170505P00032000 P 05/05/17 32.0 0.00 0.02
INTC 170505P00032500 P 05/05/17 32.5 0.00 0.03
INTC 170505P00033000 P 05/05/17 33.0 0.00 0.04
INTC 170505P00033500 P 05/05/17 33.5 0.03 0.05
INTC 170505P00034000 P 05/05/17 34.0 0.05 0.09
INTC 170505P00034500 P 05/05/17 34.5 0.09 0.14
INTC 170505P00035000 P 05/05/17 35.0 0.16 0.21
INTC 170505P00035500 P 05/05/17 35.5 0.25 0.31
INTC 170505P00036000 P 05/05/17 36.0 0.40 0.45
INTC 170505P00036500 P 05/05/17 36.5 0.60 0.65
INTC 170505P00037000 P 05/05/17 37.0 0.86 0.92
INTC 170505P00037500 P 05/05/17 37.5 1.14 1.21
INTC 170505P00038000 P 05/05/17 38.0 1.51 1.58
INTC 170505P00038500 P 05/05/17 38.5 0.42 3.85
INTC 170505P00039000 P 05/05/17 39.0 0.61 4.10
INTC 170505P00039500 P 05/05/17 39.5 0.96 4.95
INTC 170505P00040000 P 05/05/17 40.0 1.57 4.55
INTC 170505P00040500 P 05/05/17 40.5 2.00 5.85
INTC 170505P00041000 P 05/05/17 41.0 2.49 6.10
INTC 170505P00041500 P 05/05/17 41.5 2.56 7.10
INTC 170505P00042000 P 05/05/17 42.0 3.35 7.25
INTC 170505P00042500 P 05/05/17 42.5 3.50 8.00
INTC 170505P00043000 P 05/05/17 43.0 4.35 8.25
INTC 170505P00043500 P 05/05/17 43.5 4.50 9.00
INTC 170505P00044000 P 05/05/17 44.0 7.00 7.80
INTC 170512C00028000 C 05/12/17 28.0 8.65 9.45
INTC 170512C00028500 C 05/12/17 28.5 6.15 10.75
INTC 170512C00029000 C 05/12/17 29.0 5.65 10.20
INTC 170512C00029500 C 05/12/17 29.5 5.20 9.70
INTC 170512C00030000 C 05/12/17 30.0 5.00 8.90
INTC 170512C00030500 C 05/12/17 30.5 4.15 8.85
INTC 170512C00031000 C 05/12/17 31.0 3.70 8.20
INTC 170512C00031500 C 05/12/17 31.5 3.60 7.90
INTC 170512C00032000 C 05/12/17 32.0 3.10 7.40
INTC 170512C00032500 C 05/12/17 32.5 2.47 6.75
INTC 170512C00033000 C 05/12/17 33.0 3.85 4.10
INTC 170512C00033500 C 05/12/17 33.5 1.60 5.50
INTC 170512C00034000 C 05/12/17 34.0 1.19 4.70
INTC 170512C00034500 C 05/12/17 34.5 2.17 2.81
INTC 170512C00035000 C 05/12/17 35.0 2.01 2.13
INTC 170512C00035500 C 05/12/17 35.5 1.59 1.67
INTC 170512C00036000 C 05/12/17 36.0 1.21 1.30
INTC 170512C00036500 C 05/12/17 36.5 0.88 0.97
INTC 170512C00037000 C 05/12/17 37.0 0.63 0.67
INTC 170512C00037500 C 05/12/17 37.5 0.37 0.47
INTC 170512C00038000 C 05/12/17 38.0 0.24 0.30
INTC 170512C00038500 C 05/12/17 38.5 0.13 0.19
INTC 170512C00039000 C 05/12/17 39.0 0.06 0.11
INTC 170512C00039500 C 05/12/17 39.5 0.03 0.07
INTC 170512C00040000 C 05/12/17 40.0 0.01 0.04
INTC 170512C00040500 C 05/12/17 40.5 0.00 0.03
INTC 170512C00041000 C 05/12/17 41.0 0.00 0.03
INTC 170512C00041500 C 05/12/17 41.5 0.00 0.02
INTC 170512C00042000 C 05/12/17 42.0 0.00 0.02
INTC 170512C00042500 C 05/12/17 42.5 0.00 0.02
INTC 170512C00043000 C 05/12/17 43.0 0.00 0.02
INTC 170512C00043500 C 05/12/17 43.5 0.00 0.02
INTC 170512C00044000 C 05/12/17 44.0 0.00 0.02
INTC 170512C00044500 C 05/12/17 44.5 0.00 0.02
INTC 170512C00045000 C 05/12/17 45.0 0.00 0.02
INTC 170512C00046000 C 05/12/17 46.0 0.00 0.02
INTC 170512C00047000 C 05/12/17 47.0 0.00 0.02
INTC 170512P00028000 P 05/12/17 28.0 0.00 0.02
INTC 170512P00028500 P 05/12/17 28.5 0.00 0.02
INTC 170512P00029000 P 05/12/17 29.0 0.00 0.02
INTC 170512P00029500 P 05/12/17 29.5 0.00 0.02
INTC 170512P00030000 P 05/12/17 30.0 0.00 0.02
INTC 170512P00030500 P 05/12/17 30.5 0.00 0.02
INTC 170512P00031000 P 05/12/17 31.0 0.00 0.02
INTC 170512P00031500 P 05/12/17 31.5 0.00 0.03
INTC 170512P00032000 P 05/12/17 32.0 0.00 0.03
INTC 170512P00032500 P 05/12/17 32.5 0.00 0.04
INTC 170512P00033000 P 05/12/17 33.0 0.00 0.06
INTC 170512P00033500 P 05/12/17 33.5 0.04 0.09
INTC 170512P00034000 P 05/12/17 34.0 0.06 0.12
INTC 170512P00034500 P 05/12/17 34.5 0.12 0.16
INTC 170512P00035000 P 05/12/17 35.0 0.18 0.25
INTC 170512P00035500 P 05/12/17 35.5 0.29 0.35
INTC 170512P00036000 P 05/12/17 36.0 0.43 0.49
INTC 170512P00036500 P 05/12/17 36.5 0.63 0.70
INTC 170512P00037000 P 05/12/17 37.0 0.86 0.96
INTC 170512P00037500 P 05/12/17 37.5 1.18 1.26
INTC 170512P00038000 P 05/12/17 38.0 1.51 1.63
INTC 170512P00038500 P 05/12/17 38.5 1.90 2.01
INTC 170512P00039000 P 05/12/17 39.0 0.69 3.90
INTC 170512P00039500 P 05/12/17 39.5 0.78 4.80
INTC 170512P00040000 P 05/12/17 40.0 1.56 4.85
INTC 170512P00040500 P 05/12/17 40.5 1.51 5.85
INTC 170512P00041000 P 05/12/17 41.0 2.43 6.35
INTC 170512P00041500 P 05/12/17 41.5 2.73 7.05
INTC 170512P00042000 P 05/12/17 42.0 3.35 7.50
INTC 170512P00042500 P 05/12/17 42.5 3.85 7.95
INTC 170512P00043000 P 05/12/17 43.0 4.10 8.70
INTC 170512P00043500 P 05/12/17 43.5 4.60 9.20
INTC 170512P00044000 P 05/12/17 44.0 5.05 9.60
INTC 170512P00044500 P 05/12/17 44.5 5.90 10.20
INTC 170512P00045000 P 05/12/17 45.0 6.05 10.60
INTC 170512P00046000 P 05/12/17 46.0 7.05 11.65
INTC 170512P00047000 P 05/12/17 47.0 9.80 10.60
INTC 170519C00026000 C 05/19/17 26.0 10.45 11.35
INTC 170519C00027000 C 05/19/17 27.0 8.35 11.70
INTC 170519C00028000 C 05/19/17 28.0 8.50 9.30
INTC 170519C00028500 C 05/19/17 28.5 6.45 10.40
INTC 170519C00029000 C 05/19/17 29.0 7.70 8.50
INTC 170519C00029500 C 05/19/17 29.5 5.20 9.40
INTC 170519C00030000 C 05/19/17 30.0 6.65 7.20
INTC 170519C00030500 C 05/19/17 30.5 4.40 8.50
INTC 170519C00031000 C 05/19/17 31.0 5.75 6.35
INTC 170519C00031500 C 05/19/17 31.5 3.75 7.20
INTC 170519C00032000 C 05/19/17 32.0 4.75 5.30
INTC 170519C00032500 C 05/19/17 32.5 2.76 6.20
INTC 170519C00033000 C 05/19/17 33.0 3.85 4.05
INTC 170519C00033500 C 05/19/17 33.5 1.85 5.05
INTC 170519C00034000 C 05/19/17 34.0 2.82 3.05
INTC 170519C00034500 C 05/19/17 34.5 2.36 2.62
INTC 170519C00035000 C 05/19/17 35.0 2.02 2.10
INTC 170519C00035500 C 05/19/17 35.5 1.61 1.68
INTC 170519C00036000 C 05/19/17 36.0 1.24 1.31
INTC 170519C00036500 C 05/19/17 36.5 0.92 0.97
INTC 170519C00037000 C 05/19/17 37.0 0.65 0.69
INTC 170519C00037500 C 05/19/17 37.5 0.44 0.48
INTC 170519C00038000 C 05/19/17 38.0 0.28 0.33
INTC 170519C00038500 C 05/19/17 38.5 0.18 0.21
INTC 170519C00039000 C 05/19/17 39.0 0.11 0.12
INTC 170519C00039500 C 05/19/17 39.5 0.07 0.08
INTC 170519C00040000 C 05/19/17 40.0 0.02 0.05
INTC 170519C00040500 C 05/19/17 40.5 0.00 0.03
INTC 170519C00041000 C 05/19/17 41.0 0.00 0.03
INTC 170519C00041500 C 05/19/17 41.5 0.00 0.03
INTC 170519C00042000 C 05/19/17 42.0 0.00 0.01
INTC 170519C00042500 C 05/19/17 42.5 0.00 0.02
INTC 170519C00043000 C 05/19/17 43.0 0.00 0.02
INTC 170519C00043500 C 05/19/17 43.5 0.00 0.02
INTC 170519C00044000 C 05/19/17 44.0 0.00 0.02
INTC 170519C00044500 C 05/19/17 44.5 0.00 0.02
INTC 170519C00045000 C 05/19/17 45.0 0.00 0.02
INTC 170519C00045500 C 05/19/17 45.5 0.00 0.02
INTC 170519C00046000 C 05/19/17 46.0 0.00 0.02
INTC 170519C00046500 C 05/19/17 46.5 0.00 0.02
INTC 170519C00047000 C 05/19/17 47.0 0.00 0.02
INTC 170519C00047500 C 05/19/17 47.5 0.00 0.02
INTC 170519C00048000 C 05/19/17 48.0 0.00 0.02
INTC 170519C00048500 C 05/19/17 48.5 0.00 0.02
INTC 170519P00026000 P 05/19/17 26.0 0.00 0.02
INTC 170519P00027000 P 05/19/17 27.0 0.00 0.02
INTC 170519P00028000 P 05/19/17 28.0 0.00 0.02
INTC 170519P00028500 P 05/19/17 28.5 0.00 0.02
INTC 170519P00029000 P 05/19/17 29.0 0.00 0.02
INTC 170519P00029500 P 05/19/17 29.5 0.00 0.02
INTC 170519P00030000 P 05/19/17 30.0 0.00 0.02
INTC 170519P00030500 P 05/19/17 30.5 0.00 0.02
INTC 170519P00031000 P 05/19/17 31.0 0.00 0.03
INTC 170519P00031500 P 05/19/17 31.5 0.00 0.03
INTC 170519P00032000 P 05/19/17 32.0 0.00 0.05
INTC 170519P00032500 P 05/19/17 32.5 0.00 0.06
INTC 170519P00033000 P 05/19/17 33.0 0.04 0.06
INTC 170519P00033500 P 05/19/17 33.5 0.04 0.09
INTC 170519P00034000 P 05/19/17 34.0 0.09 0.13
INTC 170519P00034500 P 05/19/17 34.5 0.15 0.20
INTC 170519P00035000 P 05/19/17 35.0 0.22 0.24
INTC 170519P00035500 P 05/19/17 35.5 0.33 0.40
INTC 170519P00036000 P 05/19/17 36.0 0.48 0.51
INTC 170519P00036500 P 05/19/17 36.5 0.65 0.74
INTC 170519P00037000 P 05/19/17 37.0 0.91 1.00
INTC 170519P00037500 P 05/19/17 37.5 1.21 1.28
INTC 170519P00038000 P 05/19/17 38.0 1.57 1.63
INTC 170519P00038500 P 05/19/17 38.5 1.94 2.03
INTC 170519P00039000 P 05/19/17 39.0 2.19 2.50
INTC 170519P00039500 P 05/19/17 39.5 1.25 3.60
INTC 170519P00040000 P 05/19/17 40.0 3.00 3.50
INTC 170519P00040500 P 05/19/17 40.5 2.21 4.75
INTC 170519P00041000 P 05/19/17 41.0 4.15 4.60
INTC 170519P00041500 P 05/19/17 41.5 3.35 6.40
INTC 170519P00042000 P 05/19/17 42.0 5.05 5.50
INTC 170519P00042500 P 05/19/17 42.5 4.00 7.70
INTC 170519P00043000 P 05/19/17 43.0 4.95 7.30
INTC 170519P00043500 P 05/19/17 43.5 4.80 8.85
INTC 170519P00044000 P 05/19/17 44.0 5.55 8.65
INTC 170519P00044500 P 05/19/17 44.5 5.80 9.70
INTC 170519P00045000 P 05/19/17 45.0 8.10 8.75
INTC 170519P00045500 P 05/19/17 45.5 6.80 10.85
INTC 170519P00046000 P 05/19/17 46.0 7.10 11.30
INTC 170519P00046500 P 05/19/17 46.5 7.60 11.80
INTC 170519P00047000 P 05/19/17 47.0 8.60 11.90
INTC 170519P00047500 P 05/19/17 47.5 8.85 12.75
INTC 170519P00048000 P 05/19/17 48.0 9.60 13.00
INTC 170519P00048500 P 05/19/17 48.5 10.95 13.15
INTC 170526C00027000 C 05/26/17 27.0 9.55 10.25
INTC 170526C00028000 C 05/26/17 28.0 6.70 11.00
INTC 170526C00029000 C 05/26/17 29.0 5.70 10.00
INTC 170526C00029500 C 05/26/17 29.5 5.30 9.70
INTC 170526C00030000 C 05/26/17 30.0 6.70 7.15
INTC 170526C00030500 C 05/26/17 30.5 5.05 8.20
INTC 170526C00031000 C 05/26/17 31.0 3.95 7.80
INTC 170526C00031500 C 05/26/17 31.5 4.05 7.55
INTC 170526C00032000 C 05/26/17 32.0 4.65 6.85
INTC 170526C00032500 C 05/26/17 32.5 3.50 6.45
INTC 170526C00033000 C 05/26/17 33.0 2.76 5.40
INTC 170526C00033500 C 05/26/17 33.5 1.62 5.50
INTC 170526C00034000 C 05/26/17 34.0 2.65 3.25
INTC 170526C00034500 C 05/26/17 34.5 2.29 2.80
INTC 170526C00035000 C 05/26/17 35.0 2.02 2.16
INTC 170526C00035500 C 05/26/17 35.5 1.60 1.72
INTC 170526C00036000 C 05/26/17 36.0 1.23 1.35
INTC 170526C00036500 C 05/26/17 36.5 0.94 1.03
INTC 170526C00037000 C 05/26/17 37.0 0.67 0.75
INTC 170526C00037500 C 05/26/17 37.5 0.46 0.53
INTC 170526C00038000 C 05/26/17 38.0 0.29 0.37
INTC 170526C00038500 C 05/26/17 38.5 0.19 0.25
INTC 170526C00039000 C 05/26/17 39.0 0.09 0.17
INTC 170526C00039500 C 05/26/17 39.5 0.05 0.12
INTC 170526C00040000 C 05/26/17 40.0 0.03 0.08
INTC 170526C00040500 C 05/26/17 40.5 0.00 0.05
INTC 170526C00041000 C 05/26/17 41.0 0.00 0.04
INTC 170526C00041500 C 05/26/17 41.5 0.00 0.03
INTC 170526C00042000 C 05/26/17 42.0 0.00 0.03
INTC 170526C00042500 C 05/26/17 42.5 0.00 0.02
INTC 170526C00043000 C 05/26/17 43.0 0.00 0.02
INTC 170526C00043500 C 05/26/17 43.5 0.00 0.02
INTC 170526C00044000 C 05/26/17 44.0 0.00 0.02
INTC 170526C00044500 C 05/26/17 44.5 0.00 0.02
INTC 170526C00045000 C 05/26/17 45.0 0.00 0.02
INTC 170526P00027000 P 05/26/17 27.0 0.00 0.02
INTC 170526P00028000 P 05/26/17 28.0 0.00 0.02
INTC 170526P00029000 P 05/26/17 29.0 0.00 0.02
INTC 170526P00029500 P 05/26/17 29.5 0.00 0.02
INTC 170526P00030000 P 05/26/17 30.0 0.00 0.03
INTC 170526P00030500 P 05/26/17 30.5 0.00 0.03
INTC 170526P00031000 P 05/26/17 31.0 0.00 0.04
INTC 170526P00031500 P 05/26/17 31.5 0.00 0.05
INTC 170526P00032000 P 05/26/17 32.0 0.00 0.06
INTC 170526P00032500 P 05/26/17 32.5 0.00 0.08
INTC 170526P00033000 P 05/26/17 33.0 0.04 0.10
INTC 170526P00033500 P 05/26/17 33.5 0.07 0.14
INTC 170526P00034000 P 05/26/17 34.0 0.10 0.18
INTC 170526P00034500 P 05/26/17 34.5 0.17 0.23
INTC 170526P00035000 P 05/26/17 35.0 0.25 0.31
INTC 170526P00035500 P 05/26/17 35.5 0.36 0.42
INTC 170526P00036000 P 05/26/17 36.0 0.51 0.59
INTC 170526P00036500 P 05/26/17 36.5 0.69 0.79
INTC 170526P00037000 P 05/26/17 37.0 0.93 1.05
INTC 170526P00037500 P 05/26/17 37.5 1.23 1.34
INTC 170526P00038000 P 05/26/17 38.0 1.58 1.70
INTC 170526P00038500 P 05/26/17 38.5 1.92 2.12
INTC 170526P00039000 P 05/26/17 39.0 1.61 2.69
INTC 170526P00039500 P 05/26/17 39.5 2.31 3.20
INTC 170526P00040000 P 05/26/17 40.0 2.87 3.85
INTC 170526P00040500 P 05/26/17 40.5 2.92 4.15
INTC 170526P00041000 P 05/26/17 41.0 3.80 4.65
INTC 170526P00041500 P 05/26/17 41.5 3.55 6.55
INTC 170526P00042000 P 05/26/17 42.0 4.60 7.10
INTC 170526P00042500 P 05/26/17 42.5 3.60 7.85
INTC 170526P00043000 P 05/26/17 43.0 4.35 8.35
INTC 170526P00043500 P 05/26/17 43.5 4.65 8.85
INTC 170526P00044000 P 05/26/17 44.0 5.35 9.35
INTC 170526P00044500 P 05/26/17 44.5 5.95 9.85
INTC 170526P00045000 P 05/26/17 45.0 7.90 8.55
INTC 170602C00028000 C 06/02/17 28.0 8.75 9.40
INTC 170602C00028500 C 06/02/17 28.5 6.20 10.70
INTC 170602C00029000 C 06/02/17 29.0 6.00 10.20
INTC 170602C00029500 C 06/02/17 29.5 5.35 9.50
INTC 170602C00030000 C 06/02/17 30.0 5.30 8.85
INTC 170602C00030500 C 06/02/17 30.5 5.40 8.10
INTC 170602C00031000 C 06/02/17 31.0 4.00 7.90
INTC 170602C00031500 C 06/02/17 31.5 4.05 7.05
INTC 170602C00032000 C 06/02/17 32.0 3.90 6.70
INTC 170602C00032500 C 06/02/17 32.5 4.25 4.70
INTC 170602C00033000 C 06/02/17 33.0 2.07 5.70
INTC 170602C00033500 C 06/02/17 33.5 1.79 4.00
INTC 170602C00034000 C 06/02/17 34.0 2.69 3.20
INTC 170602C00034500 C 06/02/17 34.5 1.52 2.99
INTC 170602C00035000 C 06/02/17 35.0 2.03 2.19
INTC 170602C00035500 C 06/02/17 35.5 1.63 1.79
INTC 170602C00036000 C 06/02/17 36.0 1.29 1.38
INTC 170602C00036500 C 06/02/17 36.5 0.96 1.09
INTC 170602C00037000 C 06/02/17 37.0 0.70 0.78
INTC 170602C00037500 C 06/02/17 37.5 0.49 0.56
INTC 170602C00038000 C 06/02/17 38.0 0.33 0.40
INTC 170602C00038500 C 06/02/17 38.5 0.22 0.28
INTC 170602C00039000 C 06/02/17 39.0 0.13 0.18
INTC 170602C00039500 C 06/02/17 39.5 0.07 0.13
INTC 170602C00040000 C 06/02/17 40.0 0.04 0.09
INTC 170602C00040500 C 06/02/17 40.5 0.00 0.06
INTC 170602C00041000 C 06/02/17 41.0 0.00 0.05
INTC 170602C00041500 C 06/02/17 41.5 0.00 0.04
INTC 170602C00042000 C 06/02/17 42.0 0.00 0.03
INTC 170602C00042500 C 06/02/17 42.5 0.00 0.03
INTC 170602C00043000 C 06/02/17 43.0 0.00 0.02
INTC 170602C00043500 C 06/02/17 43.5 0.00 0.02
INTC 170602C00044000 C 06/02/17 44.0 0.00 0.02
INTC 170602C00044500 C 06/02/17 44.5 0.00 0.02
INTC 170602C00045000 C 06/02/17 45.0 0.00 0.02
INTC 170602C00045500 C 06/02/17 45.5 0.00 0.02
INTC 170602C00046000 C 06/02/17 46.0 0.00 0.02
INTC 170602C00046500 C 06/02/17 46.5 0.00 0.02
INTC 170602C00047000 C 06/02/17 47.0 0.00 0.02
INTC 170602C00047500 C 06/02/17 47.5 0.00 0.02
INTC 170602C00048000 C 06/02/17 48.0 0.00 0.02
INTC 170602C00048500 C 06/02/17 48.5 0.00 0.02
INTC 170602P00028000 P 06/02/17 28.0 0.00 0.02
INTC 170602P00028500 P 06/02/17 28.5 0.00 0.02
INTC 170602P00029000 P 06/02/17 29.0 0.00 0.03
INTC 170602P00029500 P 06/02/17 29.5 0.00 0.03
INTC 170602P00030000 P 06/02/17 30.0 0.00 0.03
INTC 170602P00030500 P 06/02/17 30.5 0.00 0.04
INTC 170602P00031000 P 06/02/17 31.0 0.00 0.05
INTC 170602P00031500 P 06/02/17 31.5 0.00 0.06
INTC 170602P00032000 P 06/02/17 32.0 0.00 0.07
INTC 170602P00032500 P 06/02/17 32.5 0.04 0.09
INTC 170602P00033000 P 06/02/17 33.0 0.06 0.12
INTC 170602P00033500 P 06/02/17 33.5 0.09 0.16
INTC 170602P00034000 P 06/02/17 34.0 0.12 0.20
INTC 170602P00034500 P 06/02/17 34.5 0.20 0.25
INTC 170602P00035000 P 06/02/17 35.0 0.28 0.34
INTC 170602P00035500 P 06/02/17 35.5 0.39 0.46
INTC 170602P00036000 P 06/02/17 36.0 0.54 0.63
INTC 170602P00036500 P 06/02/17 36.5 0.74 0.82
INTC 170602P00037000 P 06/02/17 37.0 0.97 1.07
INTC 170602P00037500 P 06/02/17 37.5 1.28 1.36
INTC 170602P00038000 P 06/02/17 38.0 1.61 1.73
INTC 170602P00038500 P 06/02/17 38.5 1.93 2.12
INTC 170602P00039000 P 06/02/17 39.0 2.01 2.72
INTC 170602P00039500 P 06/02/17 39.5 1.96 3.15
INTC 170602P00040000 P 06/02/17 40.0 2.48 4.30
INTC 170602P00040500 P 06/02/17 40.5 3.65 4.10
INTC 170602P00041000 P 06/02/17 41.0 3.75 4.70
INTC 170602P00041500 P 06/02/17 41.5 3.55 6.85
INTC 170602P00042000 P 06/02/17 42.0 3.15 7.35
INTC 170602P00042500 P 06/02/17 42.5 4.00 7.85
INTC 170602P00043000 P 06/02/17 43.0 4.10 8.35
INTC 170602P00043500 P 06/02/17 43.5 4.55 8.85
INTC 170602P00044000 P 06/02/17 44.0 5.00 9.35
INTC 170602P00044500 P 06/02/17 44.5 5.85 9.85
INTC 170602P00045000 P 06/02/17 45.0 6.50 10.35
INTC 170602P00045500 P 06/02/17 45.5 6.85 10.85
INTC 170602P00046000 P 06/02/17 46.0 7.00 11.35
INTC 170602P00046500 P 06/02/17 46.5 7.50 11.85
INTC 170602P00047000 P 06/02/17 47.0 8.00 12.35
INTC 170602P00047500 P 06/02/17 47.5 8.50 12.85
INTC 170602P00048000 P 06/02/17 48.0 9.00 13.35
INTC 170602P00048500 P 06/02/17 48.5 11.50 12.40
INTC 170616C00018000 C 06/16/17 18.0 18.20 19.85
INTC 170616C00019000 C 06/16/17 19.0 16.00 19.95
INTC 170616C00020000 C 06/16/17 20.0 16.15 17.90
INTC 170616C00021000 C 06/16/17 21.0 14.00 17.95
INTC 170616C00022000 C 06/16/17 22.0 13.05 16.95
INTC 170616C00023000 C 06/16/17 23.0 12.00 16.00
INTC 170616C00024000 C 06/16/17 24.0 11.05 14.85
INTC 170616C00025000 C 06/16/17 25.0 11.20 12.85
INTC 170616C00026000 C 06/16/17 26.0 8.90 12.95
INTC 170616C00027000 C 06/16/17 27.0 8.05 11.90
INTC 170616C00028000 C 06/16/17 28.0 8.15 9.35
INTC 170616C00029000 C 06/16/17 29.0 7.40 8.60
INTC 170616C00030000 C 06/16/17 30.0 6.85 7.00
INTC 170616C00031000 C 06/16/17 31.0 5.55 6.15
INTC 170616C00032000 C 06/16/17 32.0 4.65 5.05
INTC 170616C00033000 C 06/16/17 33.0 3.85 4.10
INTC 170616C00034000 C 06/16/17 34.0 2.90 3.10
INTC 170616C00035000 C 06/16/17 35.0 2.11 2.21
INTC 170616C00036000 C 06/16/17 36.0 1.40 1.46
INTC 170616C00037000 C 06/16/17 37.0 0.83 0.86
INTC 170616C00038000 C 06/16/17 38.0 0.43 0.48
INTC 170616C00039000 C 06/16/17 39.0 0.21 0.24
INTC 170616C00040000 C 06/16/17 40.0 0.10 0.11
INTC 170616C00041000 C 06/16/17 41.0 0.03 0.06
INTC 170616C00042000 C 06/16/17 42.0 0.00 0.04
INTC 170616C00043000 C 06/16/17 43.0 0.00 0.03
INTC 170616C00044000 C 06/16/17 44.0 0.00 0.03
INTC 170616C00045000 C 06/16/17 45.0 0.00 0.02
INTC 170616C00046000 C 06/16/17 46.0 0.00 0.02
INTC 170616C00047000 C 06/16/17 47.0 0.00 0.02
INTC 170616C00048000 C 06/16/17 48.0 0.00 0.02
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 0.02
INTC 170616P00023000 P 06/16/17 23.0 0.00 0.02
INTC 170616P00024000 P 06/16/17 24.0 0.00 0.02
INTC 170616P00025000 P 06/16/17 25.0 0.00 0.02
INTC 170616P00026000 P 06/16/17 26.0 0.00 0.02
INTC 170616P00027000 P 06/16/17 27.0 0.01 0.02
INTC 170616P00028000 P 06/16/17 28.0 0.00 0.03
INTC 170616P00029000 P 06/16/17 29.0 0.00 0.04
INTC 170616P00030000 P 06/16/17 30.0 0.02 0.06
INTC 170616P00031000 P 06/16/17 31.0 0.04 0.08
INTC 170616P00032000 P 06/16/17 32.0 0.06 0.12
INTC 170616P00033000 P 06/16/17 33.0 0.10 0.17
INTC 170616P00034000 P 06/16/17 34.0 0.21 0.28
INTC 170616P00035000 P 06/16/17 35.0 0.38 0.43
INTC 170616P00036000 P 06/16/17 36.0 0.67 0.73
INTC 170616P00037000 P 06/16/17 37.0 1.11 1.16
INTC 170616P00038000 P 06/16/17 38.0 1.70 1.78
INTC 170616P00039000 P 06/16/17 39.0 2.43 2.57
INTC 170616P00040000 P 06/16/17 40.0 3.25 3.70
INTC 170616P00041000 P 06/16/17 41.0 4.15 4.65
INTC 170616P00042000 P 06/16/17 42.0 5.15 5.60
INTC 170616P00043000 P 06/16/17 43.0 6.00 6.50
INTC 170616P00044000 P 06/16/17 44.0 5.45 9.20
INTC 170616P00045000 P 06/16/17 45.0 7.85 8.65
INTC 170616P00046000 P 06/16/17 46.0 7.15 11.35
INTC 170616P00047000 P 06/16/17 47.0 8.15 12.35
INTC 170616P00048000 P 06/16/17 48.0 11.00 11.65
INTC 170721C00018000 C 07/21/17 18.0 17.35 20.65
INTC 170721C00019000 C 07/21/17 19.0 15.65 20.00
INTC 170721C00020000 C 07/21/17 20.0 14.65 19.00
INTC 170721C00021000 C 07/21/17 21.0 13.65 18.00
INTC 170721C00022000 C 07/21/17 22.0 12.70 17.00
INTC 170721C00023000 C 07/21/17 23.0 11.70 16.00
INTC 170721C00024000 C 07/21/17 24.0 11.30 14.50
INTC 170721C00025000 C 07/21/17 25.0 10.40 13.60
INTC 170721C00026000 C 07/21/17 26.0 8.75 13.00
INTC 170721C00027000 C 07/21/17 27.0 7.75 12.00
INTC 170721C00028000 C 07/21/17 28.0 8.05 9.50
INTC 170721C00029000 C 07/21/17 29.0 6.90 8.40
INTC 170721C00030000 C 07/21/17 30.0 6.65 7.30
INTC 170721C00031000 C 07/21/17 31.0 5.75 6.45
INTC 170721C00032000 C 07/21/17 32.0 4.65 5.15
INTC 170721C00033000 C 07/21/17 33.0 3.75 4.15
INTC 170721C00034000 C 07/21/17 34.0 3.10 3.20
INTC 170721C00035000 C 07/21/17 35.0 2.30 2.41
INTC 170721C00036000 C 07/21/17 36.0 1.64 1.71
INTC 170721C00037000 C 07/21/17 37.0 1.08 1.13
INTC 170721C00038000 C 07/21/17 38.0 0.67 0.71
INTC 170721C00039000 C 07/21/17 39.0 0.37 0.40
INTC 170721C00040000 C 07/21/17 40.0 0.19 0.22
INTC 170721C00041000 C 07/21/17 41.0 0.09 0.12
INTC 170721C00042000 C 07/21/17 42.0 0.03 0.07
INTC 170721C00043000 C 07/21/17 43.0 0.01 0.05
INTC 170721C00044000 C 07/21/17 44.0 0.00 0.03
INTC 170721C00045000 C 07/21/17 45.0 0.00 0.03
INTC 170721C00046000 C 07/21/17 46.0 0.00 0.02
INTC 170721C00047000 C 07/21/17 47.0 0.00 0.02
INTC 170721P00018000 P 07/21/17 18.0 0.00 0.02
INTC 170721P00019000 P 07/21/17 19.0 0.00 0.02
INTC 170721P00020000 P 07/21/17 20.0 0.00 0.02
INTC 170721P00021000 P 07/21/17 21.0 0.00 0.02
INTC 170721P00022000 P 07/21/17 22.0 0.00 0.02
INTC 170721P00023000 P 07/21/17 23.0 0.00 0.02
INTC 170721P00024000 P 07/21/17 24.0 0.00 0.03
INTC 170721P00025000 P 07/21/17 25.0 0.01 0.03
INTC 170721P00026000 P 07/21/17 26.0 0.01 0.05
INTC 170721P00027000 P 07/21/17 27.0 0.03 0.05
INTC 170721P00028000 P 07/21/17 28.0 0.03 0.08
INTC 170721P00029000 P 07/21/17 29.0 0.05 0.08
INTC 170721P00030000 P 07/21/17 30.0 0.07 0.10
INTC 170721P00031000 P 07/21/17 31.0 0.11 0.14
INTC 170721P00032000 P 07/21/17 32.0 0.16 0.19
INTC 170721P00033000 P 07/21/17 33.0 0.25 0.28
INTC 170721P00034000 P 07/21/17 34.0 0.38 0.41
INTC 170721P00035000 P 07/21/17 35.0 0.59 0.63
INTC 170721P00036000 P 07/21/17 36.0 0.90 0.95
INTC 170721P00037000 P 07/21/17 37.0 1.33 1.39
INTC 170721P00038000 P 07/21/17 38.0 1.89 1.97
INTC 170721P00039000 P 07/21/17 39.0 2.61 2.70
INTC 170721P00040000 P 07/21/17 40.0 3.15 3.55
INTC 170721P00041000 P 07/21/17 41.0 2.26 5.95
INTC 170721P00042000 P 07/21/17 42.0 5.00 5.75
INTC 170721P00043000 P 07/21/17 43.0 4.55 7.80
INTC 170721P00044000 P 07/21/17 44.0 5.30 9.35
INTC 170721P00045000 P 07/21/17 45.0 6.10 10.60
INTC 170721P00046000 P 07/21/17 46.0 7.00 11.35
INTC 170721P00047000 P 07/21/17 47.0 8.60 11.70
INTC 170818C00021000 C 08/18/17 21.0 15.60 16.40
INTC 170818C00022000 C 08/18/17 22.0 12.65 17.25
INTC 170818C00023000 C 08/18/17 23.0 11.70 16.20
INTC 170818C00024000 C 08/18/17 24.0 10.70 15.20
INTC 170818C00025000 C 08/18/17 25.0 9.80 14.00
INTC 170818C00026000 C 08/18/17 26.0 8.80 13.00
INTC 170818C00027000 C 08/18/17 27.0 7.85 12.00
INTC 170818C00028000 C 08/18/17 28.0 6.95 10.95
INTC 170818C00029000 C 08/18/17 29.0 7.80 8.15
INTC 170818C00030000 C 08/18/17 30.0 6.80 7.25
INTC 170818C00031000 C 08/18/17 31.0 5.80 6.35
INTC 170818C00032000 C 08/18/17 32.0 4.90 5.25
INTC 170818C00033000 C 08/18/17 33.0 4.05 4.20
INTC 170818C00034000 C 08/18/17 34.0 3.20 3.35
INTC 170818C00035000 C 08/18/17 35.0 2.52 2.59
INTC 170818C00036000 C 08/18/17 36.0 1.85 1.93
INTC 170818C00037000 C 08/18/17 37.0 1.31 1.37
INTC 170818C00038000 C 08/18/17 38.0 0.89 0.94
INTC 170818C00039000 C 08/18/17 39.0 0.56 0.62
INTC 170818C00040000 C 08/18/17 40.0 0.33 0.38
INTC 170818C00041000 C 08/18/17 41.0 0.19 0.23
INTC 170818C00042000 C 08/18/17 42.0 0.11 0.14
INTC 170818C00043000 C 08/18/17 43.0 0.06 0.08
INTC 170818C00044000 C 08/18/17 44.0 0.02 0.06
INTC 170818C00045000 C 08/18/17 45.0 0.00 0.04
INTC 170818C00046000 C 08/18/17 46.0 0.00 0.03
INTC 170818C00047000 C 08/18/17 47.0 0.00 0.03
INTC 170818C00048000 C 08/18/17 48.0 0.00 0.02
INTC 170818C00049000 C 08/18/17 49.0 0.00 0.02
INTC 170818C00050000 C 08/18/17 50.0 0.00 0.02
INTC 170818P00021000 P 08/18/17 21.0 0.00 0.02
INTC 170818P00022000 P 08/18/17 22.0 0.00 0.03
INTC 170818P00023000 P 08/18/17 23.0 0.01 0.04
INTC 170818P00024000 P 08/18/17 24.0 0.02 0.04
INTC 170818P00025000 P 08/18/17 25.0 0.03 0.06
INTC 170818P00026000 P 08/18/17 26.0 0.02 0.08
INTC 170818P00027000 P 08/18/17 27.0 0.07 0.09
INTC 170818P00028000 P 08/18/17 28.0 0.08 0.12
INTC 170818P00029000 P 08/18/17 29.0 0.11 0.15
INTC 170818P00030000 P 08/18/17 30.0 0.16 0.19
INTC 170818P00031000 P 08/18/17 31.0 0.21 0.26
INTC 170818P00032000 P 08/18/17 32.0 0.31 0.35
INTC 170818P00033000 P 08/18/17 33.0 0.45 0.49
INTC 170818P00034000 P 08/18/17 34.0 0.64 0.69
INTC 170818P00035000 P 08/18/17 35.0 0.89 0.95
INTC 170818P00036000 P 08/18/17 36.0 1.28 1.32
INTC 170818P00037000 P 08/18/17 37.0 1.73 1.80
INTC 170818P00038000 P 08/18/17 38.0 2.32 2.38
INTC 170818P00039000 P 08/18/17 39.0 3.00 3.10
INTC 170818P00040000 P 08/18/17 40.0 3.70 3.90
INTC 170818P00041000 P 08/18/17 41.0 3.00 6.45
INTC 170818P00042000 P 08/18/17 42.0 3.80 7.25
INTC 170818P00043000 P 08/18/17 43.0 4.80 7.95
INTC 170818P00044000 P 08/18/17 44.0 5.60 9.25
INTC 170818P00045000 P 08/18/17 45.0 6.45 10.35
INTC 170818P00046000 P 08/18/17 46.0 7.50 11.35
INTC 170818P00047000 P 08/18/17 47.0 8.05 12.35
INTC 170818P00048000 P 08/18/17 48.0 9.00 13.35
INTC 170818P00049000 P 08/18/17 49.0 10.00 14.35
INTC 170818P00050000 P 08/18/17 50.0 12.80 14.65
INTC 170915C00026000 C 09/15/17 26.0 10.50 11.40
INTC 170915C00027000 C 09/15/17 27.0 7.95 12.00
INTC 170915C00028000 C 09/15/17 28.0 7.00 11.00
INTC 170915C00029000 C 09/15/17 29.0 6.20 9.95
INTC 170915C00030000 C 09/15/17 30.0 5.25 8.95
INTC 170915C00031000 C 09/15/17 31.0 4.40 8.10
INTC 170915C00032000 C 09/15/17 32.0 4.80 5.40
INTC 170915C00033000 C 09/15/17 33.0 4.10 4.30
INTC 170915C00034000 C 09/15/17 34.0 3.30 3.50
INTC 170915C00035000 C 09/15/17 35.0 2.64 2.71
INTC 170915C00036000 C 09/15/17 36.0 1.99 2.05
INTC 170915C00037000 C 09/15/17 37.0 1.44 1.51
INTC 170915C00038000 C 09/15/17 38.0 1.00 1.05
INTC 170915C00039000 C 09/15/17 39.0 0.62 0.70
INTC 170915C00040000 C 09/15/17 40.0 0.42 0.46
INTC 170915C00041000 C 09/15/17 41.0 0.25 0.29
INTC 170915C00042000 C 09/15/17 42.0 0.16 0.19
INTC 170915C00043000 C 09/15/17 43.0 0.08 0.12
INTC 170915C00044000 C 09/15/17 44.0 0.04 0.08
INTC 170915C00045000 C 09/15/17 45.0 0.02 0.06
INTC 170915P00026000 P 09/15/17 26.0 0.07 0.10
INTC 170915P00027000 P 09/15/17 27.0 0.10 0.13
INTC 170915P00028000 P 09/15/17 28.0 0.12 0.16
INTC 170915P00029000 P 09/15/17 29.0 0.16 0.20
INTC 170915P00030000 P 09/15/17 30.0 0.21 0.25
INTC 170915P00031000 P 09/15/17 31.0 0.29 0.33
INTC 170915P00032000 P 09/15/17 32.0 0.41 0.44
INTC 170915P00033000 P 09/15/17 33.0 0.55 0.59
INTC 170915P00034000 P 09/15/17 34.0 0.76 0.81
INTC 170915P00035000 P 09/15/17 35.0 1.04 1.09
INTC 170915P00036000 P 09/15/17 36.0 1.40 1.46
INTC 170915P00037000 P 09/15/17 37.0 1.87 1.92
INTC 170915P00038000 P 09/15/17 38.0 2.43 2.50
INTC 170915P00039000 P 09/15/17 39.0 3.05 3.20
INTC 170915P00040000 P 09/15/17 40.0 3.80 4.00
INTC 170915P00041000 P 09/15/17 41.0 3.40 5.30
INTC 170915P00042000 P 09/15/17 42.0 3.95 6.20
INTC 170915P00043000 P 09/15/17 43.0 5.00 7.15
INTC 170915P00044000 P 09/15/17 44.0 5.55 9.30
INTC 170915P00045000 P 09/15/17 45.0 8.05 8.70
INTC 171020C00021000 C 10/20/17 21.0 15.05 16.40
INTC 171020C00022000 C 10/20/17 22.0 12.80 17.00
INTC 171020C00023000 C 10/20/17 23.0 11.80 16.00
INTC 171020C00024000 C 10/20/17 24.0 10.85 15.00
INTC 171020C00025000 C 10/20/17 25.0 11.15 12.25
INTC 171020C00026000 C 10/20/17 26.0 9.90 11.40
INTC 171020C00027000 C 10/20/17 27.0 8.75 10.50
INTC 171020C00028000 C 10/20/17 28.0 7.80 9.50
INTC 171020C00029000 C 10/20/17 29.0 6.35 10.20
INTC 171020C00030000 C 10/20/17 30.0 6.85 7.25
INTC 171020C00031000 C 10/20/17 31.0 5.90 6.20
INTC 171020C00032000 C 10/20/17 32.0 5.00 5.60
INTC 171020C00033000 C 10/20/17 33.0 4.25 4.45
INTC 171020C00034000 C 10/20/17 34.0 3.50 3.65
INTC 171020C00035000 C 10/20/17 35.0 2.78 2.91
INTC 171020C00036000 C 10/20/17 36.0 2.14 2.27
INTC 171020C00037000 C 10/20/17 37.0 1.59 1.77
INTC 171020C00038000 C 10/20/17 38.0 1.15 1.25
INTC 171020C00039000 C 10/20/17 39.0 0.79 0.89
INTC 171020C00040000 C 10/20/17 40.0 0.53 0.60
INTC 171020C00041000 C 10/20/17 41.0 0.33 0.40
INTC 171020C00042000 C 10/20/17 42.0 0.20 0.27
INTC 171020C00043000 C 10/20/17 43.0 0.12 0.20
INTC 171020C00044000 C 10/20/17 44.0 0.07 0.13
INTC 171020C00045000 C 10/20/17 45.0 0.03 0.09
INTC 171020C00046000 C 10/20/17 46.0 0.00 0.07
INTC 171020C00047000 C 10/20/17 47.0 0.00 0.05
INTC 171020P00021000 P 10/20/17 21.0 0.00 0.05
INTC 171020P00022000 P 10/20/17 22.0 0.00 0.07
INTC 171020P00023000 P 10/20/17 23.0 0.00 0.08
INTC 171020P00024000 P 10/20/17 24.0 0.03 0.11
INTC 171020P00025000 P 10/20/17 25.0 0.05 0.11
INTC 171020P00026000 P 10/20/17 26.0 0.07 0.16
INTC 171020P00027000 P 10/20/17 27.0 0.10 0.19
INTC 171020P00028000 P 10/20/17 28.0 0.15 0.20
INTC 171020P00029000 P 10/20/17 29.0 0.20 0.28
INTC 171020P00030000 P 10/20/17 30.0 0.29 0.35
INTC 171020P00031000 P 10/20/17 31.0 0.36 0.44
INTC 171020P00032000 P 10/20/17 32.0 0.50 0.59
INTC 171020P00033000 P 10/20/17 33.0 0.67 0.72
INTC 171020P00034000 P 10/20/17 34.0 0.89 0.97
INTC 171020P00035000 P 10/20/17 35.0 1.18 1.27
INTC 171020P00036000 P 10/20/17 36.0 1.56 1.64
INTC 171020P00037000 P 10/20/17 37.0 2.01 2.16
INTC 171020P00038000 P 10/20/17 38.0 2.55 2.72
INTC 171020P00039000 P 10/20/17 39.0 3.20 3.35
INTC 171020P00040000 P 10/20/17 40.0 3.85 4.10
INTC 171020P00041000 P 10/20/17 41.0 4.70 4.95
INTC 171020P00042000 P 10/20/17 42.0 5.10 6.25
INTC 171020P00043000 P 10/20/17 43.0 5.85 7.10
INTC 171020P00044000 P 10/20/17 44.0 5.50 9.50
INTC 171020P00045000 P 10/20/17 45.0 6.70 10.40
INTC 171020P00046000 P 10/20/17 46.0 7.30 11.25
INTC 171020P00047000 P 10/20/17 47.0 10.00 10.90
INTC 171215C00020000 C 12/15/17 20.0 16.65 17.45
INTC 171215C00021000 C 12/15/17 21.0 13.80 18.00
INTC 171215C00022000 C 12/15/17 22.0 12.90 17.00
INTC 171215C00023000 C 12/15/17 23.0 11.90 16.00
INTC 171215C00024000 C 12/15/17 24.0 11.00 15.00
INTC 171215C00025000 C 12/15/17 25.0 10.10 14.00
INTC 171215C00026000 C 12/15/17 26.0 9.20 13.00
INTC 171215C00027000 C 12/15/17 27.0 8.30 12.00
INTC 171215C00028000 C 12/15/17 28.0 8.10 9.40
INTC 171215C00029000 C 12/15/17 29.0 7.15 9.35
INTC 171215C00030000 C 12/15/17 30.0 6.85 7.60
INTC 171215C00031000 C 12/15/17 31.0 5.85 6.30
INTC 171215C00032000 C 12/15/17 32.0 5.25 5.45
INTC 171215C00033000 C 12/15/17 33.0 4.45 4.60
INTC 171215C00034000 C 12/15/17 34.0 3.65 3.85
INTC 171215C00035000 C 12/15/17 35.0 3.05 3.15
INTC 171215C00036000 C 12/15/17 36.0 2.40 2.53
INTC 171215C00037000 C 12/15/17 37.0 1.88 1.99
INTC 171215C00038000 C 12/15/17 38.0 1.41 1.53
INTC 171215C00039000 C 12/15/17 39.0 1.06 1.15
INTC 171215C00040000 C 12/15/17 40.0 0.76 0.85
INTC 171215C00041000 C 12/15/17 41.0 0.53 0.62
INTC 171215C00042000 C 12/15/17 42.0 0.38 0.44
INTC 171215C00043000 C 12/15/17 43.0 0.22 0.32
INTC 171215C00044000 C 12/15/17 44.0 0.15 0.23
INTC 171215C00045000 C 12/15/17 45.0 0.12 0.17
INTC 171215C00046000 C 12/15/17 46.0 0.08 0.12
INTC 171215C00047000 C 12/15/17 47.0 0.05 0.09
INTC 171215C00048000 C 12/15/17 48.0 0.03 0.07
INTC 171215C00049000 C 12/15/17 49.0 0.02 0.05
INTC 171215C00050000 C 12/15/17 50.0 0.00 0.04
INTC 171215P00020000 P 12/15/17 20.0 0.06 0.08
INTC 171215P00021000 P 12/15/17 21.0 0.07 0.10
INTC 171215P00022000 P 12/15/17 22.0 0.05 0.12
INTC 171215P00023000 P 12/15/17 23.0 0.10 0.15
INTC 171215P00024000 P 12/15/17 24.0 0.10 0.17
INTC 171215P00025000 P 12/15/17 25.0 0.12 0.21
INTC 171215P00026000 P 12/15/17 26.0 0.20 0.25
INTC 171215P00027000 P 12/15/17 27.0 0.22 0.30
INTC 171215P00028000 P 12/15/17 28.0 0.30 0.36
INTC 171215P00029000 P 12/15/17 29.0 0.35 0.44
INTC 171215P00030000 P 12/15/17 30.0 0.49 0.54
INTC 171215P00031000 P 12/15/17 31.0 0.58 0.68
INTC 171215P00032000 P 12/15/17 32.0 0.75 0.85
INTC 171215P00033000 P 12/15/17 33.0 0.95 1.06
INTC 171215P00034000 P 12/15/17 34.0 1.21 1.34
INTC 171215P00035000 P 12/15/17 35.0 1.55 1.67
INTC 171215P00036000 P 12/15/17 36.0 1.95 2.06
INTC 171215P00037000 P 12/15/17 37.0 2.48 2.56
INTC 171215P00038000 P 12/15/17 38.0 3.00 3.15
INTC 171215P00039000 P 12/15/17 39.0 3.65 3.75
INTC 171215P00040000 P 12/15/17 40.0 4.35 4.45
INTC 171215P00041000 P 12/15/17 41.0 5.05 5.25
INTC 171215P00042000 P 12/15/17 42.0 5.65 6.10
INTC 171215P00043000 P 12/15/17 43.0 6.55 7.25
INTC 171215P00044000 P 12/15/17 44.0 6.35 8.45
INTC 171215P00045000 P 12/15/17 45.0 7.30 9.35
INTC 171215P00046000 P 12/15/17 46.0 7.90 11.45
INTC 171215P00047000 P 12/15/17 47.0 8.55 12.35
INTC 171215P00048000 P 12/15/17 48.0 10.70 13.35
INTC 171215P00049000 P 12/15/17 49.0 10.45 14.30
INTC 171215P00050000 P 12/15/17 50.0 12.80 14.20
INTC 180119C00015000 C 01/19/18 15.0 21.00 22.60
INTC 180119C00018000 C 01/19/18 18.0 18.45 19.50
INTC 180119C00020000 C 01/19/18 20.0 16.70 17.40
INTC 180119C00021000 C 01/19/18 21.0 13.90 18.00
INTC 180119C00022000 C 01/19/18 22.0 12.90 17.00
INTC 180119C00023000 C 01/19/18 23.0 13.40 14.50
INTC 180119C00024000 C 01/19/18 24.0 11.10 15.00
INTC 180119C00025000 C 01/19/18 25.0 11.65 12.30
INTC 180119C00026000 C 01/19/18 26.0 9.30 12.75
INTC 180119C00027000 C 01/19/18 27.0 9.75 10.05
INTC 180119C00028000 C 01/19/18 28.0 6.70 11.25
INTC 180119C00029000 C 01/19/18 29.0 6.75 10.50
INTC 180119C00030000 C 01/19/18 30.0 6.75 7.25
INTC 180119C00031000 C 01/19/18 31.0 5.75 6.85
INTC 180119C00032000 C 01/19/18 32.0 5.30 5.55
INTC 180119C00033000 C 01/19/18 33.0 4.50 4.75
INTC 180119C00034000 C 01/19/18 34.0 3.80 4.05
INTC 180119C00035000 C 01/19/18 35.0 3.15 3.30
INTC 180119C00036000 C 01/19/18 36.0 2.53 2.67
INTC 180119C00037000 C 01/19/18 37.0 2.01 2.11
INTC 180119C00038000 C 01/19/18 38.0 1.57 1.67
INTC 180119C00039000 C 01/19/18 39.0 1.17 1.29
INTC 180119C00040000 C 01/19/18 40.0 0.88 0.93
INTC 180119C00041000 C 01/19/18 41.0 0.61 0.73
INTC 180119C00042000 C 01/19/18 42.0 0.44 0.50
INTC 180119C00043000 C 01/19/18 43.0 0.29 0.41
INTC 180119C00044000 C 01/19/18 44.0 0.20 0.29
INTC 180119C00045000 C 01/19/18 45.0 0.13 0.22
INTC 180119C00050000 C 01/19/18 50.0 0.01 0.05
INTC 180119P00015000 P 01/19/18 15.0 0.02 0.03
INTC 180119P00018000 P 01/19/18 18.0 0.01 0.07
INTC 180119P00020000 P 01/19/18 20.0 0.05 0.12
INTC 180119P00021000 P 01/19/18 21.0 0.05 0.13
INTC 180119P00022000 P 01/19/18 22.0 0.08 0.15
INTC 180119P00023000 P 01/19/18 23.0 0.09 0.19
INTC 180119P00024000 P 01/19/18 24.0 0.12 0.22
INTC 180119P00025000 P 01/19/18 25.0 0.18 0.24
INTC 180119P00026000 P 01/19/18 26.0 0.20 0.31
INTC 180119P00027000 P 01/19/18 27.0 0.25 0.37
INTC 180119P00028000 P 01/19/18 28.0 0.33 0.42
INTC 180119P00029000 P 01/19/18 29.0 0.41 0.53
INTC 180119P00030000 P 01/19/18 30.0 0.52 0.65
INTC 180119P00031000 P 01/19/18 31.0 0.66 0.80
INTC 180119P00032000 P 01/19/18 32.0 0.86 0.96
INTC 180119P00033000 P 01/19/18 33.0 1.07 1.19
INTC 180119P00034000 P 01/19/18 34.0 1.33 1.49
INTC 180119P00035000 P 01/19/18 35.0 1.73 1.78
INTC 180119P00036000 P 01/19/18 36.0 2.06 2.18
INTC 180119P00037000 P 01/19/18 37.0 2.53 2.67
INTC 180119P00038000 P 01/19/18 38.0 3.10 3.25
INTC 180119P00039000 P 01/19/18 39.0 3.70 3.90
INTC 180119P00040000 P 01/19/18 40.0 4.40 4.60
INTC 180119P00041000 P 01/19/18 41.0 5.10 5.35
INTC 180119P00042000 P 01/19/18 42.0 5.90 6.15
INTC 180119P00043000 P 01/19/18 43.0 5.15 8.50
INTC 180119P00044000 P 01/19/18 44.0 5.85 9.30
INTC 180119P00045000 P 01/19/18 45.0 8.35 9.00
INTC 180119P00050000 P 01/19/18 50.0 12.75 14.25
INTC 180615C00018000 C 06/15/18 18.0 18.25 19.55
INTC 180615C00020000 C 06/15/18 20.0 16.20 17.30
INTC 180615C00023000 C 06/15/18 23.0 13.25 14.60
INTC 180615C00025000 C 06/15/18 25.0 11.50 12.25
INTC 180615C00028000 C 06/15/18 28.0 8.60 9.80
INTC 180615C00030000 C 06/15/18 30.0 7.20 7.60
INTC 180615C00033000 C 06/15/18 33.0 4.95 5.20
INTC 180615C00035000 C 06/15/18 35.0 3.65 3.95
INTC 180615C00037000 C 06/15/18 37.0 2.61 2.81
INTC 180615C00040000 C 06/15/18 40.0 1.44 1.60
INTC 180615C00042000 C 06/15/18 42.0 0.91 1.02
INTC 180615C00045000 C 06/15/18 45.0 0.42 0.55
INTC 180615C00047000 C 06/15/18 47.0 0.19 0.40
INTC 180615C00050000 C 06/15/18 50.0 0.09 0.19
INTC 180615P00018000 P 06/15/18 18.0 0.08 0.17
INTC 180615P00020000 P 06/15/18 20.0 0.12 0.23
INTC 180615P00023000 P 06/15/18 23.0 0.22 0.38
INTC 180615P00025000 P 06/15/18 25.0 0.37 0.53
INTC 180615P00028000 P 06/15/18 28.0 0.66 0.85
INTC 180615P00030000 P 06/15/18 30.0 1.01 1.17
INTC 180615P00033000 P 06/15/18 33.0 1.78 1.91
INTC 180615P00035000 P 06/15/18 35.0 2.51 2.63
INTC 180615P00037000 P 06/15/18 37.0 3.40 3.60
INTC 180615P00040000 P 06/15/18 40.0 5.20 5.45
INTC 180615P00042000 P 06/15/18 42.0 6.60 6.90
INTC 180615P00045000 P 06/15/18 45.0 6.85 10.70
INTC 180615P00047000 P 06/15/18 47.0 8.55 13.20
INTC 180615P00050000 P 06/15/18 50.0 12.65 14.75
INTC 190118C00018000 C 01/18/19 18.0 18.45 19.55
INTC 190118C00020000 C 01/18/19 20.0 16.05 17.85
INTC 190118C00023000 C 01/18/19 23.0 13.25 14.75
INTC 190118C00025000 C 01/18/19 25.0 11.45 12.30
INTC 190118C00028000 C 01/18/19 28.0 8.95 9.85
INTC 190118C00030000 C 01/18/19 30.0 7.70 8.00
INTC 190118C00033000 C 01/18/19 33.0 5.65 5.90
INTC 190118C00035000 C 01/18/19 35.0 4.45 4.70
INTC 190118C00037000 C 01/18/19 37.0 3.45 3.70
INTC 190118C00040000 C 01/18/19 40.0 2.24 2.46
INTC 190118C00042000 C 01/18/19 42.0 1.66 1.83
INTC 190118C00045000 C 01/18/19 45.0 0.99 1.15
INTC 190118C00047000 C 01/18/19 47.0 0.69 0.87
INTC 190118C00050000 C 01/18/19 50.0 0.39 0.53
INTC 190118C00055000 C 01/18/19 55.0 0.15 0.27
INTC 190118P00018000 P 01/18/19 18.0 0.18 0.33
INTC 190118P00020000 P 01/18/19 20.0 0.30 0.51
INTC 190118P00023000 P 01/18/19 23.0 0.58 0.83
INTC 190118P00025000 P 01/18/19 25.0 0.80 0.96
INTC 190118P00028000 P 01/18/19 28.0 1.30 1.42
INTC 190118P00030000 P 01/18/19 30.0 1.75 1.88
INTC 190118P00033000 P 01/18/19 33.0 2.66 2.82
INTC 190118P00035000 P 01/18/19 35.0 3.40 3.65
INTC 190118P00037000 P 01/18/19 37.0 4.40 4.65
INTC 190118P00040000 P 01/18/19 40.0 6.10 6.40
INTC 190118P00042000 P 01/18/19 42.0 7.45 7.75
INTC 190118P00045000 P 01/18/19 45.0 9.65 10.05
INTC 190118P00047000 P 01/18/19 47.0 11.30 11.70
INTC 190118P00050000 P 01/18/19 50.0 13.70 15.15
INTC 190118P00055000 P 01/18/19 55.0 17.10 20.40

OPRA data is delayed 15 minutes.