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 (2017-09-29)Premium Content

Intel Corporation (INTC)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 171020C00021000 C 10/20/17 21.0 18.65 18.85
INTC 171020C00022000 C 10/20/17 22.0 17.60 17.90
INTC 171020C00023000 C 10/20/17 23.0 16.25 18.50
INTC 171020C00024000 C 10/20/17 24.0 15.65 15.85
INTC 171020C00025000 C 10/20/17 25.0 14.65 14.85
INTC 171020C00026000 C 10/20/17 26.0 13.70 13.85
INTC 171020C00027000 C 10/20/17 27.0 12.65 12.90
INTC 171020C00028000 C 10/20/17 28.0 11.60 11.90
INTC 171020C00028500 C 10/20/17 28.5 11.05 12.95
INTC 171020C00029000 C 10/20/17 29.0 10.60 10.90
INTC 171020C00029500 C 10/20/17 29.5 10.15 10.40
INTC 171020C00030000 C 10/20/17 30.0 9.70 9.95
INTC 171020C00030500 C 10/20/17 30.5 8.95 11.05
INTC 171020C00031000 C 10/20/17 31.0 8.60 8.90
INTC 171020C00031500 C 10/20/17 31.5 8.05 9.30
INTC 171020C00032000 C 10/20/17 32.0 7.70 7.85
INTC 171020C00032500 C 10/20/17 32.5 7.20 7.35
INTC 171020C00033000 C 10/20/17 33.0 6.75 6.85
INTC 171020C00033500 C 10/20/17 33.5 6.20 6.35
INTC 171020C00034000 C 10/20/17 34.0 5.75 5.85
INTC 171020C00034500 C 10/20/17 34.5 5.20 5.35
INTC 171020C00035000 C 10/20/17 35.0 4.70 4.85
INTC 171020C00035500 C 10/20/17 35.5 4.20 4.35
INTC 171020C00036000 C 10/20/17 36.0 3.70 3.85
INTC 171020C00036500 C 10/20/17 36.5 3.20 3.35
INTC 171020C00037000 C 10/20/17 37.0 2.77 2.81
INTC 171020C00037500 C 10/20/17 37.5 2.25 2.33
INTC 171020C00038000 C 10/20/17 38.0 1.76 1.81
INTC 171020C00038500 C 10/20/17 38.5 1.27 1.33
INTC 171020C00039000 C 10/20/17 39.0 0.80 0.83
INTC 171020C00039500 C 10/20/17 39.5 0.40 0.42
INTC 171020C00040000 C 10/20/17 40.0 0.15 0.16
INTC 171020C00040500 C 10/20/17 40.5 0.04 0.06
INTC 171020C00041000 C 10/20/17 41.0 0.01 0.03
INTC 171020C00041500 C 10/20/17 41.5 0.01 0.03
INTC 171020C00042000 C 10/20/17 42.0 0.00 0.02
INTC 171020C00042500 C 10/20/17 42.5 0.00 0.02
INTC 171020C00043000 C 10/20/17 43.0 0.00 0.02
INTC 171020C00043500 C 10/20/17 43.5 0.00 0.02
INTC 171020C00044000 C 10/20/17 44.0 0.00 0.02
INTC 171020C00045000 C 10/20/17 45.0 0.00 0.02
INTC 171020C00046000 C 10/20/17 46.0 0.00 0.02
INTC 171020C00047000 C 10/20/17 47.0 0.00 0.02
INTC 171020P00021000 P 10/20/17 21.0 0.00 0.02
INTC 171020P00022000 P 10/20/17 22.0 0.00 0.01
INTC 171020P00023000 P 10/20/17 23.0 0.00 0.02
INTC 171020P00024000 P 10/20/17 24.0 0.00 0.02
INTC 171020P00025000 P 10/20/17 25.0 0.00 0.02
INTC 171020P00026000 P 10/20/17 26.0 0.00 0.02
INTC 171020P00027000 P 10/20/17 27.0 0.00 0.02
INTC 171020P00028000 P 10/20/17 28.0 0.00 0.02
INTC 171020P00028500 P 10/20/17 28.5 0.00 0.02
INTC 171020P00029000 P 10/20/17 29.0 0.00 0.02
INTC 171020P00029500 P 10/20/17 29.5 0.00 0.02
INTC 171020P00030000 P 10/20/17 30.0 0.00 0.02
INTC 171020P00030500 P 10/20/17 30.5 0.00 0.02
INTC 171020P00031000 P 10/20/17 31.0 0.00 0.02
INTC 171020P00031500 P 10/20/17 31.5 0.00 0.02
INTC 171020P00032000 P 10/20/17 32.0 0.00 0.02
INTC 171020P00032500 P 10/20/17 32.5 0.00 0.02
INTC 171020P00033000 P 10/20/17 33.0 0.00 0.02
INTC 171020P00033500 P 10/20/17 33.5 0.00 0.02
INTC 171020P00034000 P 10/20/17 34.0 0.00 0.01
INTC 171020P00034500 P 10/20/17 34.5 0.00 0.02
INTC 171020P00035000 P 10/20/17 35.0 0.00 0.01
INTC 171020P00035500 P 10/20/17 35.5 0.00 0.02
INTC 171020P00036000 P 10/20/17 36.0 0.00 0.01
INTC 171020P00036500 P 10/20/17 36.5 0.00 0.02
INTC 171020P00037000 P 10/20/17 37.0 0.00 0.01
INTC 171020P00037500 P 10/20/17 37.5 0.00 0.02
INTC 171020P00038000 P 10/20/17 38.0 0.01 0.02
INTC 171020P00038500 P 10/20/17 38.5 0.01 0.02
INTC 171020P00039000 P 10/20/17 39.0 0.03 0.05
INTC 171020P00039500 P 10/20/17 39.5 0.12 0.14
INTC 171020P00040000 P 10/20/17 40.0 0.36 0.39
INTC 171020P00040500 P 10/20/17 40.5 0.72 0.78
INTC 171020P00041000 P 10/20/17 41.0 1.17 1.29
INTC 171020P00041500 P 10/20/17 41.5 1.67 1.77
INTC 171020P00042000 P 10/20/17 42.0 2.17 2.27
INTC 171020P00042500 P 10/20/17 42.5 2.68 2.77
INTC 171020P00043000 P 10/20/17 43.0 3.15 3.50
INTC 171020P00043500 P 10/20/17 43.5 3.65 4.00
INTC 171020P00044000 P 10/20/17 44.0 4.15 4.35
INTC 171020P00045000 P 10/20/17 45.0 5.15 5.30
INTC 171020P00046000 P 10/20/17 46.0 6.15 6.40
INTC 171020P00047000 P 10/20/17 47.0 7.15 7.40
INTC 171027C00028500 C 10/27/17 28.5 11.20 11.90
INTC 171027C00029000 C 10/27/17 29.0 10.65 11.20
INTC 171027C00029500 C 10/27/17 29.5 9.95 10.65
INTC 171027C00030000 C 10/27/17 30.0 9.70 11.50
INTC 171027C00030500 C 10/27/17 30.5 9.15 9.85
INTC 171027C00031000 C 10/27/17 31.0 8.70 9.60
INTC 171027C00031500 C 10/27/17 31.5 7.95 8.80
INTC 171027C00032000 C 10/27/17 32.0 7.65 8.40
INTC 171027C00032500 C 10/27/17 32.5 7.20 7.40
INTC 171027C00033000 C 10/27/17 33.0 6.70 6.90
INTC 171027C00033500 C 10/27/17 33.5 6.25 6.40
INTC 171027C00034000 C 10/27/17 34.0 5.70 5.90
INTC 171027C00034500 C 10/27/17 34.5 5.20 5.45
INTC 171027C00035000 C 10/27/17 35.0 4.70 4.90
INTC 171027C00035500 C 10/27/17 35.5 4.20 4.40
INTC 171027C00036000 C 10/27/17 36.0 3.70 3.85
INTC 171027C00036500 C 10/27/17 36.5 3.25 3.45
INTC 171027C00037000 C 10/27/17 37.0 2.83 2.95
INTC 171027C00037500 C 10/27/17 37.5 2.37 2.50
INTC 171027C00038000 C 10/27/17 38.0 1.98 2.04
INTC 171027C00038500 C 10/27/17 38.5 1.60 1.69
INTC 171027C00039000 C 10/27/17 39.0 1.25 1.30
INTC 171027C00039500 C 10/27/17 39.5 0.94 1.00
INTC 171027C00040000 C 10/27/17 40.0 0.69 0.75
INTC 171027C00040500 C 10/27/17 40.5 0.48 0.56
INTC 171027C00041000 C 10/27/17 41.0 0.33 0.37
INTC 171027C00041500 C 10/27/17 41.5 0.22 0.28
INTC 171027C00042000 C 10/27/17 42.0 0.14 0.20
INTC 171027C00042500 C 10/27/17 42.5 0.09 0.15
INTC 171027C00043500 C 10/27/17 43.5 0.03 0.07
INTC 171027C00044500 C 10/27/17 44.5 0.00 0.05
INTC 171027C00045000 C 10/27/17 45.0 0.00 0.04
INTC 171027C00046000 C 10/27/17 46.0 0.00 0.02
INTC 171027P00028500 P 10/27/17 28.5 0.00 0.02
INTC 171027P00029000 P 10/27/17 29.0 0.00 0.02
INTC 171027P00029500 P 10/27/17 29.5 0.00 0.02
INTC 171027P00030000 P 10/27/17 30.0 0.00 0.02
INTC 171027P00030500 P 10/27/17 30.5 0.00 0.02
INTC 171027P00031000 P 10/27/17 31.0 0.00 0.02
INTC 171027P00031500 P 10/27/17 31.5 0.00 0.02
INTC 171027P00032000 P 10/27/17 32.0 0.00 0.02
INTC 171027P00032500 P 10/27/17 32.5 0.00 0.02
INTC 171027P00033000 P 10/27/17 33.0 0.00 0.02
INTC 171027P00033500 P 10/27/17 33.5 0.00 0.04
INTC 171027P00034000 P 10/27/17 34.0 0.00 0.04
INTC 171027P00034500 P 10/27/17 34.5 0.00 0.07
INTC 171027P00035000 P 10/27/17 35.0 0.00 0.03
INTC 171027P00035500 P 10/27/17 35.5 0.01 0.04
INTC 171027P00036000 P 10/27/17 36.0 0.02 0.06
INTC 171027P00036500 P 10/27/17 36.5 0.05 0.09
INTC 171027P00037000 P 10/27/17 37.0 0.07 0.13
INTC 171027P00037500 P 10/27/17 37.5 0.12 0.19
INTC 171027P00038000 P 10/27/17 38.0 0.19 0.27
INTC 171027P00038500 P 10/27/17 38.5 0.22 0.34
INTC 171027P00039000 P 10/27/17 39.0 0.45 0.53
INTC 171027P00039500 P 10/27/17 39.5 0.65 0.71
INTC 171027P00040000 P 10/27/17 40.0 0.89 0.95
INTC 171027P00040500 P 10/27/17 40.5 1.18 1.27
INTC 171027P00041000 P 10/27/17 41.0 1.53 1.62
INTC 171027P00041500 P 10/27/17 41.5 1.91 2.01
INTC 171027P00042000 P 10/27/17 42.0 2.31 2.44
INTC 171027P00042500 P 10/27/17 42.5 2.61 2.91
INTC 171027P00043500 P 10/27/17 43.5 2.60 3.90
INTC 171027P00044500 P 10/27/17 44.5 4.45 4.85
INTC 171027P00045000 P 10/27/17 45.0 5.15 5.35
INTC 171027P00046000 P 10/27/17 46.0 6.05 6.35
INTC 171103C00030000 C 11/03/17 30.0 9.65 10.25
INTC 171103C00030500 C 11/03/17 30.5 9.05 9.65
INTC 171103C00031000 C 11/03/17 31.0 8.70 9.15
INTC 171103C00031500 C 11/03/17 31.5 8.05 8.70
INTC 171103C00032000 C 11/03/17 32.0 7.65 8.20
INTC 171103C00032500 C 11/03/17 32.5 7.20 7.50
INTC 171103C00033000 C 11/03/17 33.0 6.70 7.05
INTC 171103C00033500 C 11/03/17 33.5 6.05 6.50
INTC 171103C00034000 C 11/03/17 34.0 5.55 6.00
INTC 171103C00034500 C 11/03/17 34.5 4.95 5.55
INTC 171103C00035000 C 11/03/17 35.0 4.60 5.15
INTC 171103C00035500 C 11/03/17 35.5 4.20 4.45
INTC 171103C00036000 C 11/03/17 36.0 3.75 4.20
INTC 171103C00036500 C 11/03/17 36.5 3.25 3.65
INTC 171103C00037000 C 11/03/17 37.0 2.90 2.98
INTC 171103C00037500 C 11/03/17 37.5 2.46 2.54
INTC 171103C00038000 C 11/03/17 38.0 2.06 2.12
INTC 171103C00038500 C 11/03/17 38.5 1.67 1.73
INTC 171103C00039000 C 11/03/17 39.0 1.32 1.38
INTC 171103C00039500 C 11/03/17 39.5 1.03 1.07
INTC 171103C00040000 C 11/03/17 40.0 0.78 0.82
INTC 171103C00040500 C 11/03/17 40.5 0.55 0.61
INTC 171103C00041000 C 11/03/17 41.0 0.39 0.46
INTC 171103C00041500 C 11/03/17 41.5 0.28 0.34
INTC 171103C00042000 C 11/03/17 42.0 0.19 0.25
INTC 171103C00042500 C 11/03/17 42.5 0.13 0.20
INTC 171103C00043000 C 11/03/17 43.0 0.08 0.12
INTC 171103C00043500 C 11/03/17 43.5 0.06 0.09
INTC 171103C00044000 C 11/03/17 44.0 0.04 0.07
INTC 171103C00045000 C 11/03/17 45.0 0.01 0.04
INTC 171103C00046000 C 11/03/17 46.0 0.00 0.03
INTC 171103P00030000 P 11/03/17 30.0 0.00 0.02
INTC 171103P00030500 P 11/03/17 30.5 0.00 0.02
INTC 171103P00031000 P 11/03/17 31.0 0.00 0.02
INTC 171103P00031500 P 11/03/17 31.5 0.00 0.02
INTC 171103P00032000 P 11/03/17 32.0 0.00 0.02
INTC 171103P00032500 P 11/03/17 32.5 0.00 0.03
INTC 171103P00033000 P 11/03/17 33.0 0.00 0.04
INTC 171103P00033500 P 11/03/17 33.5 0.00 0.05
INTC 171103P00034000 P 11/03/17 34.0 0.01 0.04
INTC 171103P00034500 P 11/03/17 34.5 0.03 0.05
INTC 171103P00035000 P 11/03/17 35.0 0.00 0.05
INTC 171103P00035500 P 11/03/17 35.5 0.01 0.07
INTC 171103P00036000 P 11/03/17 36.0 0.06 0.09
INTC 171103P00036500 P 11/03/17 36.5 0.05 0.12
INTC 171103P00037000 P 11/03/17 37.0 0.12 0.16
INTC 171103P00037500 P 11/03/17 37.5 0.18 0.22
INTC 171103P00038000 P 11/03/17 38.0 0.26 0.31
INTC 171103P00038500 P 11/03/17 38.5 0.38 0.42
INTC 171103P00039000 P 11/03/17 39.0 0.53 0.58
INTC 171103P00039500 P 11/03/17 39.5 0.73 0.79
INTC 171103P00040000 P 11/03/17 40.0 0.96 1.03
INTC 171103P00040500 P 11/03/17 40.5 1.25 1.32
INTC 171103P00041000 P 11/03/17 41.0 1.59 1.66
INTC 171103P00041500 P 11/03/17 41.5 1.97 2.06
INTC 171103P00042000 P 11/03/17 42.0 2.37 2.46
INTC 171103P00042500 P 11/03/17 42.5 2.71 3.00
INTC 171103P00043000 P 11/03/17 43.0 3.20 3.60
INTC 171103P00043500 P 11/03/17 43.5 3.70 4.05
INTC 171103P00044000 P 11/03/17 44.0 4.15 4.50
INTC 171103P00045000 P 11/03/17 45.0 5.10 5.35
INTC 171103P00046000 P 11/03/17 46.0 6.15 6.45
INTC 171110C00030500 C 11/10/17 30.5 9.20 10.35
INTC 171110C00031000 C 11/10/17 31.0 8.70 9.30
INTC 171110C00031500 C 11/10/17 31.5 8.20 8.50
INTC 171110C00032000 C 11/10/17 32.0 7.70 8.00
INTC 171110C00032500 C 11/10/17 32.5 7.25 7.45
INTC 171110C00033000 C 11/10/17 33.0 6.75 6.90
INTC 171110C00033500 C 11/10/17 33.5 6.25 6.40
INTC 171110C00034000 C 11/10/17 34.0 5.75 5.90
INTC 171110C00034500 C 11/10/17 34.5 5.25 5.40
INTC 171110C00035000 C 11/10/17 35.0 4.75 5.05
INTC 171110C00035500 C 11/10/17 35.5 4.25 4.50
INTC 171110C00036000 C 11/10/17 36.0 3.80 3.95
INTC 171110C00036500 C 11/10/17 36.5 3.30 3.55
INTC 171110C00037000 C 11/10/17 37.0 2.88 2.99
INTC 171110C00037500 C 11/10/17 37.5 2.45 2.53
INTC 171110C00038000 C 11/10/17 38.0 2.05 2.12
INTC 171110C00038500 C 11/10/17 38.5 1.66 1.73
INTC 171110C00039000 C 11/10/17 39.0 1.34 1.40
INTC 171110C00039500 C 11/10/17 39.5 1.04 1.09
INTC 171110C00040000 C 11/10/17 40.0 0.77 0.85
INTC 171110C00040500 C 11/10/17 40.5 0.57 0.64
INTC 171110C00041000 C 11/10/17 41.0 0.41 0.47
INTC 171110C00041500 C 11/10/17 41.5 0.29 0.34
INTC 171110C00042000 C 11/10/17 42.0 0.20 0.25
INTC 171110C00042500 C 11/10/17 42.5 0.13 0.18
INTC 171110C00043000 C 11/10/17 43.0 0.09 0.14
INTC 171110C00043500 C 11/10/17 43.5 0.06 0.11
INTC 171110C00044000 C 11/10/17 44.0 0.04 0.09
INTC 171110C00044500 C 11/10/17 44.5 0.02 0.06
INTC 171110C00045000 C 11/10/17 45.0 0.01 0.05
INTC 171110C00046000 C 11/10/17 46.0 0.00 0.05
INTC 171110P00030500 P 11/10/17 30.5 0.00 0.03
INTC 171110P00031000 P 11/10/17 31.0 0.00 0.03
INTC 171110P00031500 P 11/10/17 31.5 0.00 0.04
INTC 171110P00032000 P 11/10/17 32.0 0.00 0.05
INTC 171110P00032500 P 11/10/17 32.5 0.00 0.06
INTC 171110P00033000 P 11/10/17 33.0 0.01 0.04
INTC 171110P00033500 P 11/10/17 33.5 0.00 0.05
INTC 171110P00034000 P 11/10/17 34.0 0.02 0.05
INTC 171110P00034500 P 11/10/17 34.5 0.03 0.06
INTC 171110P00035000 P 11/10/17 35.0 0.01 0.08
INTC 171110P00035500 P 11/10/17 35.5 0.06 0.10
INTC 171110P00036000 P 11/10/17 36.0 0.07 0.13
INTC 171110P00036500 P 11/10/17 36.5 0.12 0.16
INTC 171110P00037000 P 11/10/17 37.0 0.17 0.21
INTC 171110P00037500 P 11/10/17 37.5 0.24 0.29
INTC 171110P00038000 P 11/10/17 38.0 0.35 0.41
INTC 171110P00038500 P 11/10/17 38.5 0.48 0.54
INTC 171110P00039000 P 11/10/17 39.0 0.66 0.72
INTC 171110P00039500 P 11/10/17 39.5 0.89 0.95
INTC 171110P00040000 P 11/10/17 40.0 1.15 1.21
INTC 171110P00040500 P 11/10/17 40.5 1.47 1.52
INTC 171110P00041000 P 11/10/17 41.0 1.82 1.90
INTC 171110P00041500 P 11/10/17 41.5 2.21 2.30
INTC 171110P00042000 P 11/10/17 42.0 2.61 2.72
INTC 171110P00042500 P 11/10/17 42.5 3.05 3.20
INTC 171110P00043000 P 11/10/17 43.0 3.45 3.65
INTC 171110P00043500 P 11/10/17 43.5 3.80 4.15
INTC 171110P00044000 P 11/10/17 44.0 4.45 4.60
INTC 171110P00044500 P 11/10/17 44.5 4.85 5.10
INTC 171110P00045000 P 11/10/17 45.0 5.40 5.70
INTC 171110P00046000 P 11/10/17 46.0 6.35 6.55
INTC 171117C00025000 C 11/17/17 25.0 14.70 15.05
INTC 171117C00026000 C 11/17/17 26.0 13.70 14.25
INTC 171117C00027000 C 11/17/17 27.0 12.70 13.25
INTC 171117C00028000 C 11/17/17 28.0 11.55 12.30
INTC 171117C00029000 C 11/17/17 29.0 10.70 11.10
INTC 171117C00030000 C 11/17/17 30.0 9.70 10.25
INTC 171117C00031000 C 11/17/17 31.0 8.50 9.05
INTC 171117C00032000 C 11/17/17 32.0 7.75 7.90
INTC 171117C00033000 C 11/17/17 33.0 6.75 6.85
INTC 171117C00034000 C 11/17/17 34.0 5.75 5.95
INTC 171117C00035000 C 11/17/17 35.0 4.75 4.90
INTC 171117C00036000 C 11/17/17 36.0 3.80 3.95
INTC 171117C00037000 C 11/17/17 37.0 2.94 2.99
INTC 171117C00038000 C 11/17/17 38.0 2.09 2.14
INTC 171117C00039000 C 11/17/17 39.0 1.40 1.45
INTC 171117C00040000 C 11/17/17 40.0 0.84 0.88
INTC 171117C00041000 C 11/17/17 41.0 0.47 0.51
INTC 171117C00042000 C 11/17/17 42.0 0.25 0.28
INTC 171117C00043000 C 11/17/17 43.0 0.10 0.17
INTC 171117C00044000 C 11/17/17 44.0 0.07 0.09
INTC 171117C00045000 C 11/17/17 45.0 0.04 0.06
INTC 171117P00025000 P 11/17/17 25.0 0.00 0.02
INTC 171117P00026000 P 11/17/17 26.0 0.00 0.02
INTC 171117P00027000 P 11/17/17 27.0 0.00 0.02
INTC 171117P00028000 P 11/17/17 28.0 0.00 0.02
INTC 171117P00029000 P 11/17/17 29.0 0.00 0.02
INTC 171117P00030000 P 11/17/17 30.0 0.01 0.04
INTC 171117P00031000 P 11/17/17 31.0 0.01 0.03
INTC 171117P00032000 P 11/17/17 32.0 0.02 0.04
INTC 171117P00033000 P 11/17/17 33.0 0.03 0.05
INTC 171117P00034000 P 11/17/17 34.0 0.05 0.07
INTC 171117P00035000 P 11/17/17 35.0 0.06 0.08
INTC 171117P00036000 P 11/17/17 36.0 0.12 0.15
INTC 171117P00037000 P 11/17/17 37.0 0.22 0.25
INTC 171117P00038000 P 11/17/17 38.0 0.42 0.46
INTC 171117P00039000 P 11/17/17 39.0 0.75 0.78
INTC 171117P00040000 P 11/17/17 40.0 1.24 1.27
INTC 171117P00041000 P 11/17/17 41.0 1.88 1.93
INTC 171117P00042000 P 11/17/17 42.0 2.66 2.73
INTC 171117P00043000 P 11/17/17 43.0 3.55 3.65
INTC 171117P00044000 P 11/17/17 44.0 4.45 4.60
INTC 171117P00045000 P 11/17/17 45.0 5.45 5.55
INTC 171124C00032000 C 11/24/17 32.0 7.70 7.90
INTC 171124C00032500 C 11/24/17 32.5 7.05 7.40
INTC 171124C00033000 C 11/24/17 33.0 6.75 6.90
INTC 171124C00033500 C 11/24/17 33.5 6.20 6.50
INTC 171124C00034000 C 11/24/17 34.0 5.75 5.90
INTC 171124C00034500 C 11/24/17 34.5 5.25 5.50
INTC 171124C00035000 C 11/24/17 35.0 4.75 5.00
INTC 171124C00035500 C 11/24/17 35.5 4.20 4.55
INTC 171124C00036000 C 11/24/17 36.0 3.80 4.00
INTC 171124C00036500 C 11/24/17 36.5 3.30 3.50
INTC 171124C00037000 C 11/24/17 37.0 2.91 3.05
INTC 171124C00037500 C 11/24/17 37.5 2.49 2.58
INTC 171124C00038000 C 11/24/17 38.0 2.09 2.19
INTC 171124C00038500 C 11/24/17 38.5 1.73 1.80
INTC 171124C00039000 C 11/24/17 39.0 1.39 1.47
INTC 171124C00039500 C 11/24/17 39.5 1.11 1.17
INTC 171124C00040000 C 11/24/17 40.0 0.85 0.92
INTC 171124C00040500 C 11/24/17 40.5 0.64 0.71
INTC 171124C00041000 C 11/24/17 41.0 0.47 0.54
INTC 171124C00041500 C 11/24/17 41.5 0.35 0.41
INTC 171124C00042000 C 11/24/17 42.0 0.25 0.30
INTC 171124C00042500 C 11/24/17 42.5 0.18 0.23
INTC 171124C00043000 C 11/24/17 43.0 0.13 0.18
INTC 171124C00043500 C 11/24/17 43.5 0.09 0.14
INTC 171124C00044000 C 11/24/17 44.0 0.06 0.11
INTC 171124C00044500 C 11/24/17 44.5 0.05 0.08
INTC 171124C00045000 C 11/24/17 45.0 0.03 0.07
INTC 171124C00045500 C 11/24/17 45.5 0.02 0.06
INTC 171124C00046000 C 11/24/17 46.0 0.01 0.05
INTC 171124P00032000 P 11/24/17 32.0 0.00 0.05
INTC 171124P00032500 P 11/24/17 32.5 0.02 0.05
INTC 171124P00033000 P 11/24/17 33.0 0.03 0.06
INTC 171124P00033500 P 11/24/17 33.5 0.03 0.07
INTC 171124P00034000 P 11/24/17 34.0 0.04 0.08
INTC 171124P00034500 P 11/24/17 34.5 0.05 0.09
INTC 171124P00035000 P 11/24/17 35.0 0.07 0.12
INTC 171124P00035500 P 11/24/17 35.5 0.10 0.13
INTC 171124P00036000 P 11/24/17 36.0 0.13 0.20
INTC 171124P00036500 P 11/24/17 36.5 0.17 0.23
INTC 171124P00037000 P 11/24/17 37.0 0.23 0.28
INTC 171124P00037500 P 11/24/17 37.5 0.32 0.39
INTC 171124P00038000 P 11/24/17 38.0 0.44 0.49
INTC 171124P00038500 P 11/24/17 38.5 0.58 0.67
INTC 171124P00039000 P 11/24/17 39.0 0.77 0.83
INTC 171124P00039500 P 11/24/17 39.5 0.99 1.04
INTC 171124P00040000 P 11/24/17 40.0 1.25 1.31
INTC 171124P00040500 P 11/24/17 40.5 1.56 1.63
INTC 171124P00041000 P 11/24/17 41.0 1.90 2.00
INTC 171124P00041500 P 11/24/17 41.5 2.27 2.34
INTC 171124P00042000 P 11/24/17 42.0 2.68 2.78
INTC 171124P00042500 P 11/24/17 42.5 3.10 3.25
INTC 171124P00043000 P 11/24/17 43.0 3.55 3.70
INTC 171124P00043500 P 11/24/17 43.5 3.90 4.15
INTC 171124P00044000 P 11/24/17 44.0 4.45 4.65
INTC 171124P00044500 P 11/24/17 44.5 4.95 5.10
INTC 171124P00045000 P 11/24/17 45.0 5.45 5.60
INTC 171124P00045500 P 11/24/17 45.5 5.85 6.10
INTC 171124P00046000 P 11/24/17 46.0 6.40 6.60
INTC 171201C00032500 C 12/01/17 32.5 7.05 7.85
INTC 171201C00033000 C 12/01/17 33.0 6.75 6.95
INTC 171201C00033500 C 12/01/17 33.5 6.25 6.45
INTC 171201C00034000 C 12/01/17 34.0 5.75 5.95
INTC 171201C00034500 C 12/01/17 34.5 5.25 5.45
INTC 171201C00035000 C 12/01/17 35.0 4.75 5.15
INTC 171201C00035500 C 12/01/17 35.5 4.25 4.55
INTC 171201C00036000 C 12/01/17 36.0 3.65 4.40
INTC 171201C00036500 C 12/01/17 36.5 3.35 3.60
INTC 171201C00037000 C 12/01/17 37.0 2.93 3.05
INTC 171201C00037500 C 12/01/17 37.5 2.55 2.62
INTC 171201C00038000 C 12/01/17 38.0 2.13 2.22
INTC 171201C00038500 C 12/01/17 38.5 1.77 1.86
INTC 171201C00039000 C 12/01/17 39.0 1.44 1.53
INTC 171201C00039500 C 12/01/17 39.5 1.16 1.22
INTC 171201C00040000 C 12/01/17 40.0 0.91 0.97
INTC 171201C00040500 C 12/01/17 40.5 0.70 0.77
INTC 171201C00041000 C 12/01/17 41.0 0.54 0.61
INTC 171201C00041500 C 12/01/17 41.5 0.40 0.46
INTC 171201C00042000 C 12/01/17 42.0 0.29 0.36
INTC 171201C00042500 C 12/01/17 42.5 0.22 0.27
INTC 171201C00043000 C 12/01/17 43.0 0.16 0.20
INTC 171201C00043500 C 12/01/17 43.5 0.12 0.26
INTC 171201C00044000 C 12/01/17 44.0 0.08 0.13
INTC 171201C00044500 C 12/01/17 44.5 0.06 0.17
INTC 171201C00045000 C 12/01/17 45.0 0.04 0.11
INTC 171201C00045500 C 12/01/17 45.5 0.03 0.11
INTC 171201C00046000 C 12/01/17 46.0 0.02 0.07
INTC 171201C00046500 C 12/01/17 46.5 0.01 0.10
INTC 171201P00032500 P 12/01/17 32.5 0.02 0.07
INTC 171201P00033000 P 12/01/17 33.0 0.04 0.13
INTC 171201P00033500 P 12/01/17 33.5 0.03 0.14
INTC 171201P00034000 P 12/01/17 34.0 0.06 0.16
INTC 171201P00034500 P 12/01/17 34.5 0.05 0.13
INTC 171201P00035000 P 12/01/17 35.0 0.06 0.14
INTC 171201P00035500 P 12/01/17 35.5 0.09 0.19
INTC 171201P00036000 P 12/01/17 36.0 0.16 0.22
INTC 171201P00036500 P 12/01/17 36.5 0.21 0.28
INTC 171201P00037000 P 12/01/17 37.0 0.28 0.36
INTC 171201P00037500 P 12/01/17 37.5 0.37 0.45
INTC 171201P00038000 P 12/01/17 38.0 0.49 0.58
INTC 171201P00038500 P 12/01/17 38.5 0.64 0.73
INTC 171201P00039000 P 12/01/17 39.0 0.83 0.91
INTC 171201P00039500 P 12/01/17 39.5 1.05 1.13
INTC 171201P00040000 P 12/01/17 40.0 1.31 1.39
INTC 171201P00040500 P 12/01/17 40.5 1.61 1.70
INTC 171201P00041000 P 12/01/17 41.0 1.95 2.05
INTC 171201P00041500 P 12/01/17 41.5 2.32 2.41
INTC 171201P00042000 P 12/01/17 42.0 2.72 2.81
INTC 171201P00042500 P 12/01/17 42.5 3.10 3.35
INTC 171201P00043000 P 12/01/17 43.0 3.55 3.75
INTC 171201P00043500 P 12/01/17 43.5 4.00 4.35
INTC 171201P00044000 P 12/01/17 44.0 4.45 4.80
INTC 171201P00044500 P 12/01/17 44.5 4.95 5.30
INTC 171201P00045000 P 12/01/17 45.0 5.40 5.80
INTC 171201P00045500 P 12/01/17 45.5 5.90 6.55
INTC 171201P00046000 P 12/01/17 46.0 6.40 6.60
INTC 171201P00046500 P 12/01/17 46.5 6.90 7.25
INTC 171215C00020000 C 12/15/17 20.0 19.70 20.25
INTC 171215C00021000 C 12/15/17 21.0 18.70 19.25
INTC 171215C00022000 C 12/15/17 22.0 17.70 18.25
INTC 171215C00023000 C 12/15/17 23.0 16.55 17.20
INTC 171215C00024000 C 12/15/17 24.0 15.55 16.10
INTC 171215C00025000 C 12/15/17 25.0 14.70 15.25
INTC 171215C00026000 C 12/15/17 26.0 13.70 14.25
INTC 171215C00027000 C 12/15/17 27.0 12.70 13.25
INTC 171215C00028000 C 12/15/17 28.0 11.65 12.20
INTC 171215C00029000 C 12/15/17 29.0 10.70 11.10
INTC 171215C00030000 C 12/15/17 30.0 9.70 10.00
INTC 171215C00031000 C 12/15/17 31.0 8.70 8.85
INTC 171215C00032000 C 12/15/17 32.0 7.75 7.90
INTC 171215C00033000 C 12/15/17 33.0 6.75 6.90
INTC 171215C00034000 C 12/15/17 34.0 5.75 5.95
INTC 171215C00035000 C 12/15/17 35.0 4.85 4.95
INTC 171215C00036000 C 12/15/17 36.0 3.85 4.00
INTC 171215C00037000 C 12/15/17 37.0 3.00 3.15
INTC 171215C00038000 C 12/15/17 38.0 2.25 2.33
INTC 171215C00039000 C 12/15/17 39.0 1.59 1.62
INTC 171215C00040000 C 12/15/17 40.0 1.05 1.12
INTC 171215C00041000 C 12/15/17 41.0 0.66 0.69
INTC 171215C00042000 C 12/15/17 42.0 0.40 0.43
INTC 171215C00043000 C 12/15/17 43.0 0.24 0.26
INTC 171215C00044000 C 12/15/17 44.0 0.14 0.18
INTC 171215C00045000 C 12/15/17 45.0 0.09 0.10
INTC 171215C00046000 C 12/15/17 46.0 0.05 0.09
INTC 171215C00047000 C 12/15/17 47.0 0.03 0.05
INTC 171215C00048000 C 12/15/17 48.0 0.02 0.04
INTC 171215C00049000 C 12/15/17 49.0 0.00 0.08
INTC 171215C00050000 C 12/15/17 50.0 0.00 0.07
INTC 171215P00020000 P 12/15/17 20.0 0.00 0.02
INTC 171215P00021000 P 12/15/17 21.0 0.00 0.02
INTC 171215P00022000 P 12/15/17 22.0 0.00 0.02
INTC 171215P00023000 P 12/15/17 23.0 0.00 0.02
INTC 171215P00024000 P 12/15/17 24.0 0.00 0.02
INTC 171215P00025000 P 12/15/17 25.0 0.00 0.02
INTC 171215P00026000 P 12/15/17 26.0 0.01 0.03
INTC 171215P00027000 P 12/15/17 27.0 0.01 0.05
INTC 171215P00028000 P 12/15/17 28.0 0.02 0.04
INTC 171215P00029000 P 12/15/17 29.0 0.03 0.05
INTC 171215P00030000 P 12/15/17 30.0 0.03 0.06
INTC 171215P00031000 P 12/15/17 31.0 0.04 0.06
INTC 171215P00032000 P 12/15/17 32.0 0.05 0.09
INTC 171215P00033000 P 12/15/17 33.0 0.07 0.11
INTC 171215P00034000 P 12/15/17 34.0 0.11 0.14
INTC 171215P00035000 P 12/15/17 35.0 0.17 0.18
INTC 171215P00036000 P 12/15/17 36.0 0.24 0.28
INTC 171215P00037000 P 12/15/17 37.0 0.39 0.43
INTC 171215P00038000 P 12/15/17 38.0 0.63 0.66
INTC 171215P00039000 P 12/15/17 39.0 0.97 1.02
INTC 171215P00040000 P 12/15/17 40.0 1.45 1.50
INTC 171215P00041000 P 12/15/17 41.0 2.06 2.12
INTC 171215P00042000 P 12/15/17 42.0 2.79 2.85
INTC 171215P00043000 P 12/15/17 43.0 3.60 3.75
INTC 171215P00044000 P 12/15/17 44.0 4.50 4.65
INTC 171215P00045000 P 12/15/17 45.0 5.45 5.60
INTC 171215P00046000 P 12/15/17 46.0 6.20 6.60
INTC 171215P00047000 P 12/15/17 47.0 7.45 7.55
INTC 171215P00048000 P 12/15/17 48.0 8.35 8.70
INTC 171215P00049000 P 12/15/17 49.0 9.40 9.55
INTC 171215P00050000 P 12/15/17 50.0 10.35 10.75
INTC 180119C00015000 C 01/19/18 15.0 24.60 25.25
INTC 180119C00018000 C 01/19/18 18.0 21.15 22.35
INTC 180119C00019000 C 01/19/18 19.0 20.65 21.85
INTC 180119C00020000 C 01/19/18 20.0 19.25 20.65
INTC 180119C00021000 C 01/19/18 21.0 18.00 20.20
INTC 180119C00022000 C 01/19/18 22.0 17.70 19.45
INTC 180119C00023000 C 01/19/18 23.0 16.10 17.55
INTC 180119C00024000 C 01/19/18 24.0 15.60 16.40
INTC 180119C00025000 C 01/19/18 25.0 14.60 14.95
INTC 180119C00026000 C 01/19/18 26.0 13.60 14.20
INTC 180119C00027000 C 01/19/18 27.0 12.25 13.45
INTC 180119C00028000 C 01/19/18 28.0 11.70 11.95
INTC 180119C00029000 C 01/19/18 29.0 10.70 11.25
INTC 180119C00030000 C 01/19/18 30.0 9.75 9.95
INTC 180119C00031000 C 01/19/18 31.0 8.75 8.95
INTC 180119C00032000 C 01/19/18 32.0 7.75 7.95
INTC 180119C00033000 C 01/19/18 33.0 6.80 7.00
INTC 180119C00034000 C 01/19/18 34.0 5.80 6.05
INTC 180119C00035000 C 01/19/18 35.0 4.95 5.05
INTC 180119C00036000 C 01/19/18 36.0 4.05 4.15
INTC 180119C00037000 C 01/19/18 37.0 3.20 3.35
INTC 180119C00038000 C 01/19/18 38.0 2.53 2.58
INTC 180119C00039000 C 01/19/18 39.0 1.90 1.94
INTC 180119C00040000 C 01/19/18 40.0 1.38 1.42
INTC 180119C00041000 C 01/19/18 41.0 0.95 1.00
INTC 180119C00042000 C 01/19/18 42.0 0.65 0.68
INTC 180119C00043000 C 01/19/18 43.0 0.42 0.47
INTC 180119C00044000 C 01/19/18 44.0 0.29 0.32
INTC 180119C00045000 C 01/19/18 45.0 0.18 0.22
INTC 180119C00046000 C 01/19/18 46.0 0.12 0.15
INTC 180119C00047000 C 01/19/18 47.0 0.09 0.11
INTC 180119C00048000 C 01/19/18 48.0 0.06 0.08
INTC 180119C00050000 C 01/19/18 50.0 0.03 0.06
INTC 180119P00015000 P 01/19/18 15.0 0.00 0.02
INTC 180119P00018000 P 01/19/18 18.0 0.00 0.02
INTC 180119P00019000 P 01/19/18 19.0 0.00 0.02
INTC 180119P00020000 P 01/19/18 20.0 0.01 0.02
INTC 180119P00021000 P 01/19/18 21.0 0.01 0.02
INTC 180119P00022000 P 01/19/18 22.0 0.00 0.03
INTC 180119P00023000 P 01/19/18 23.0 0.02 0.05
INTC 180119P00024000 P 01/19/18 24.0 0.03 0.06
INTC 180119P00025000 P 01/19/18 25.0 0.03 0.06
INTC 180119P00026000 P 01/19/18 26.0 0.04 0.07
INTC 180119P00027000 P 01/19/18 27.0 0.04 0.08
INTC 180119P00028000 P 01/19/18 28.0 0.05 0.09
INTC 180119P00029000 P 01/19/18 29.0 0.06 0.10
INTC 180119P00030000 P 01/19/18 30.0 0.08 0.11
INTC 180119P00031000 P 01/19/18 31.0 0.09 0.13
INTC 180119P00032000 P 01/19/18 32.0 0.12 0.16
INTC 180119P00033000 P 01/19/18 33.0 0.16 0.19
INTC 180119P00034000 P 01/19/18 34.0 0.23 0.25
INTC 180119P00035000 P 01/19/18 35.0 0.30 0.33
INTC 180119P00036000 P 01/19/18 36.0 0.42 0.45
INTC 180119P00037000 P 01/19/18 37.0 0.63 0.65
INTC 180119P00038000 P 01/19/18 38.0 0.89 0.93
INTC 180119P00039000 P 01/19/18 39.0 1.25 1.29
INTC 180119P00040000 P 01/19/18 40.0 1.73 1.77
INTC 180119P00041000 P 01/19/18 41.0 2.31 2.36
INTC 180119P00042000 P 01/19/18 42.0 3.00 3.10
INTC 180119P00043000 P 01/19/18 43.0 3.75 3.90
INTC 180119P00044000 P 01/19/18 44.0 4.65 4.80
INTC 180119P00045000 P 01/19/18 45.0 5.25 6.10
INTC 180119P00046000 P 01/19/18 46.0 6.45 6.95
INTC 180119P00047000 P 01/19/18 47.0 7.40 7.70
INTC 180119P00048000 P 01/19/18 48.0 8.40 8.70
INTC 180119P00050000 P 01/19/18 50.0 10.35 10.65
INTC 180216C00018000 C 02/16/18 18.0 21.65 23.65
INTC 180216C00019000 C 02/16/18 19.0 20.35 22.60
INTC 180216C00020000 C 02/16/18 20.0 19.55 21.60
INTC 180216C00021000 C 02/16/18 21.0 18.10 20.25
INTC 180216C00022000 C 02/16/18 22.0 17.55 18.75
INTC 180216C00023000 C 02/16/18 23.0 16.30 17.65
INTC 180216C00024000 C 02/16/18 24.0 15.15 17.85
INTC 180216C00025000 C 02/16/18 25.0 14.70 15.30
INTC 180216C00026000 C 02/16/18 26.0 12.70 15.55
INTC 180216C00027000 C 02/16/18 27.0 11.55 14.55
INTC 180216C00028000 C 02/16/18 28.0 11.50 12.05
INTC 180216C00029000 C 02/16/18 29.0 10.70 11.00
INTC 180216C00030000 C 02/16/18 30.0 9.50 9.95
INTC 180216C00031000 C 02/16/18 31.0 8.75 9.05
INTC 180216C00032000 C 02/16/18 32.0 7.75 8.15
INTC 180216C00033000 C 02/16/18 33.0 6.85 7.05
INTC 180216C00034000 C 02/16/18 34.0 5.95 6.15
INTC 180216C00035000 C 02/16/18 35.0 5.05 5.30
INTC 180216C00036000 C 02/16/18 36.0 4.25 4.35
INTC 180216C00037000 C 02/16/18 37.0 3.45 3.60
INTC 180216C00038000 C 02/16/18 38.0 2.79 2.86
INTC 180216C00039000 C 02/16/18 39.0 2.18 2.24
INTC 180216C00040000 C 02/16/18 40.0 1.67 1.72
INTC 180216C00041000 C 02/16/18 41.0 1.23 1.31
INTC 180216C00042000 C 02/16/18 42.0 0.89 0.95
INTC 180216C00043000 C 02/16/18 43.0 0.64 0.68
INTC 180216C00044000 C 02/16/18 44.0 0.45 0.49
INTC 180216C00045000 C 02/16/18 45.0 0.32 0.35
INTC 180216C00046000 C 02/16/18 46.0 0.21 0.25
INTC 180216C00047000 C 02/16/18 47.0 0.15 0.18
INTC 180216C00048000 C 02/16/18 48.0 0.10 0.13
INTC 180216C00049000 C 02/16/18 49.0 0.07 0.10
INTC 180216C00050000 C 02/16/18 50.0 0.05 0.08
INTC 180216P00018000 P 02/16/18 18.0 0.00 0.02
INTC 180216P00019000 P 02/16/18 19.0 0.00 0.02
INTC 180216P00020000 P 02/16/18 20.0 0.01 0.04
INTC 180216P00021000 P 02/16/18 21.0 0.00 0.05
INTC 180216P00022000 P 02/16/18 22.0 0.02 0.06
INTC 180216P00023000 P 02/16/18 23.0 0.03 0.06
INTC 180216P00024000 P 02/16/18 24.0 0.03 0.07
INTC 180216P00025000 P 02/16/18 25.0 0.04 0.08
INTC 180216P00026000 P 02/16/18 26.0 0.04 0.09
INTC 180216P00027000 P 02/16/18 27.0 0.07 0.10
INTC 180216P00028000 P 02/16/18 28.0 0.07 0.12
INTC 180216P00029000 P 02/16/18 29.0 0.10 0.14
INTC 180216P00030000 P 02/16/18 30.0 0.13 0.16
INTC 180216P00031000 P 02/16/18 31.0 0.17 0.20
INTC 180216P00032000 P 02/16/18 32.0 0.21 0.25
INTC 180216P00033000 P 02/16/18 33.0 0.29 0.32
INTC 180216P00034000 P 02/16/18 34.0 0.38 0.42
INTC 180216P00035000 P 02/16/18 35.0 0.52 0.55
INTC 180216P00036000 P 02/16/18 36.0 0.71 0.75
INTC 180216P00037000 P 02/16/18 37.0 0.95 0.99
INTC 180216P00038000 P 02/16/18 38.0 1.26 1.31
INTC 180216P00039000 P 02/16/18 39.0 1.67 1.71
INTC 180216P00040000 P 02/16/18 40.0 2.16 2.21
INTC 180216P00041000 P 02/16/18 41.0 2.74 2.81
INTC 180216P00042000 P 02/16/18 42.0 3.40 3.50
INTC 180216P00043000 P 02/16/18 43.0 4.15 4.25
INTC 180216P00044000 P 02/16/18 44.0 4.95 5.10
INTC 180216P00045000 P 02/16/18 45.0 5.80 5.95
INTC 180216P00046000 P 02/16/18 46.0 6.60 6.95
INTC 180216P00047000 P 02/16/18 47.0 7.55 8.00
INTC 180216P00048000 P 02/16/18 48.0 8.55 8.85
INTC 180216P00049000 P 02/16/18 49.0 9.30 10.45
INTC 180216P00050000 P 02/16/18 50.0 10.05 11.20
INTC 180316C00030000 C 03/16/18 30.0 9.75 10.10
INTC 180316C00031000 C 03/16/18 31.0 8.75 9.05
INTC 180316C00032000 C 03/16/18 32.0 7.75 8.15
INTC 180316C00033000 C 03/16/18 33.0 6.85 7.15
INTC 180316C00034000 C 03/16/18 34.0 5.65 6.25
INTC 180316C00035000 C 03/16/18 35.0 5.15 5.30
INTC 180316C00036000 C 03/16/18 36.0 4.35 4.50
INTC 180316C00037000 C 03/16/18 37.0 3.60 3.75
INTC 180316C00038000 C 03/16/18 38.0 2.94 3.05
INTC 180316C00039000 C 03/16/18 39.0 2.34 2.42
INTC 180316C00040000 C 03/16/18 40.0 1.82 1.89
INTC 180316C00041000 C 03/16/18 41.0 1.39 1.46
INTC 180316C00042000 C 03/16/18 42.0 1.02 1.09
INTC 180316C00043000 C 03/16/18 43.0 0.75 0.81
INTC 180316C00044000 C 03/16/18 44.0 0.55 0.60
INTC 180316C00045000 C 03/16/18 45.0 0.39 0.44
INTC 180316P00030000 P 03/16/18 30.0 0.17 0.21
INTC 180316P00031000 P 03/16/18 31.0 0.21 0.26
INTC 180316P00032000 P 03/16/18 32.0 0.29 0.31
INTC 180316P00033000 P 03/16/18 33.0 0.36 0.40
INTC 180316P00034000 P 03/16/18 34.0 0.48 0.52
INTC 180316P00035000 P 03/16/18 35.0 0.64 0.68
INTC 180316P00036000 P 03/16/18 36.0 0.84 0.89
INTC 180316P00037000 P 03/16/18 37.0 1.10 1.16
INTC 180316P00038000 P 03/16/18 38.0 1.42 1.49
INTC 180316P00039000 P 03/16/18 39.0 1.83 1.90
INTC 180316P00040000 P 03/16/18 40.0 2.30 2.39
INTC 180316P00041000 P 03/16/18 41.0 2.87 2.96
INTC 180316P00042000 P 03/16/18 42.0 3.50 3.65
INTC 180316P00043000 P 03/16/18 43.0 4.25 4.35
INTC 180316P00044000 P 03/16/18 44.0 5.00 5.15
INTC 180316P00045000 P 03/16/18 45.0 5.80 6.10
INTC 180420C00018000 C 04/20/18 18.0 19.35 23.15
INTC 180420C00019000 C 04/20/18 19.0 18.40 22.15
INTC 180420C00020000 C 04/20/18 20.0 17.70 22.00
INTC 180420C00021000 C 04/20/18 21.0 16.50 21.00
INTC 180420C00022000 C 04/20/18 22.0 15.50 20.00
INTC 180420C00023000 C 04/20/18 23.0 14.50 18.95
INTC 180420C00024000 C 04/20/18 24.0 13.50 17.95
INTC 180420C00025000 C 04/20/18 25.0 13.60 15.65
INTC 180420C00026000 C 04/20/18 26.0 11.60 16.00
INTC 180420C00027000 C 04/20/18 27.0 11.30 14.05
INTC 180420C00028000 C 04/20/18 28.0 10.75 12.60
INTC 180420C00029000 C 04/20/18 29.0 9.10 12.55
INTC 180420C00030000 C 04/20/18 30.0 9.05 10.35
INTC 180420C00031000 C 04/20/18 31.0 7.15 10.70
INTC 180420C00032000 C 04/20/18 32.0 7.20 8.60
INTC 180420C00033000 C 04/20/18 33.0 6.25 7.55
INTC 180420C00034000 C 04/20/18 34.0 5.75 6.75
INTC 180420C00035000 C 04/20/18 35.0 5.25 5.55
INTC 180420C00036000 C 04/20/18 36.0 4.50 4.70
INTC 180420C00037000 C 04/20/18 37.0 3.80 3.95
INTC 180420C00038000 C 04/20/18 38.0 3.15 3.30
INTC 180420C00039000 C 04/20/18 39.0 2.60 2.68
INTC 180420C00040000 C 04/20/18 40.0 2.09 2.18
INTC 180420C00041000 C 04/20/18 41.0 1.64 1.72
INTC 180420C00042000 C 04/20/18 42.0 1.27 1.35
INTC 180420C00043000 C 04/20/18 43.0 0.97 1.05
INTC 180420C00044000 C 04/20/18 44.0 0.74 0.83
INTC 180420C00045000 C 04/20/18 45.0 0.56 0.63
INTC 180420C00046000 C 04/20/18 46.0 0.42 0.46
INTC 180420C00047000 C 04/20/18 47.0 0.31 0.37
INTC 180420C00048000 C 04/20/18 48.0 0.23 0.29
INTC 180420C00049000 C 04/20/18 49.0 0.17 0.21
INTC 180420C00050000 C 04/20/18 50.0 0.13 0.17
INTC 180420P00018000 P 04/20/18 18.0 0.01 0.05
INTC 180420P00019000 P 04/20/18 19.0 0.02 0.06
INTC 180420P00020000 P 04/20/18 20.0 0.03 0.06
INTC 180420P00021000 P 04/20/18 21.0 0.04 0.07
INTC 180420P00022000 P 04/20/18 22.0 0.04 0.09
INTC 180420P00023000 P 04/20/18 23.0 0.06 0.09
INTC 180420P00024000 P 04/20/18 24.0 0.07 0.10
INTC 180420P00025000 P 04/20/18 25.0 0.09 0.12
INTC 180420P00026000 P 04/20/18 26.0 0.11 0.14
INTC 180420P00027000 P 04/20/18 27.0 0.13 0.16
INTC 180420P00028000 P 04/20/18 28.0 0.15 0.19
INTC 180420P00029000 P 04/20/18 29.0 0.19 0.23
INTC 180420P00030000 P 04/20/18 30.0 0.24 0.27
INTC 180420P00031000 P 04/20/18 31.0 0.30 0.34
INTC 180420P00032000 P 04/20/18 32.0 0.38 0.42
INTC 180420P00033000 P 04/20/18 33.0 0.49 0.53
INTC 180420P00034000 P 04/20/18 34.0 0.62 0.68
INTC 180420P00035000 P 04/20/18 35.0 0.80 0.86
INTC 180420P00036000 P 04/20/18 36.0 1.02 1.08
INTC 180420P00037000 P 04/20/18 37.0 1.30 1.36
INTC 180420P00038000 P 04/20/18 38.0 1.63 1.71
INTC 180420P00039000 P 04/20/18 39.0 2.03 2.13
INTC 180420P00040000 P 04/20/18 40.0 2.52 2.62
INTC 180420P00041000 P 04/20/18 41.0 3.05 3.20
INTC 180420P00042000 P 04/20/18 42.0 3.70 3.85
INTC 180420P00043000 P 04/20/18 43.0 4.40 4.55
INTC 180420P00044000 P 04/20/18 44.0 5.15 5.30
INTC 180420P00045000 P 04/20/18 45.0 5.75 6.15
INTC 180420P00046000 P 04/20/18 46.0 6.15 8.05
INTC 180420P00047000 P 04/20/18 47.0 6.20 9.65
INTC 180420P00048000 P 04/20/18 48.0 7.90 9.90
INTC 180420P00049000 P 04/20/18 49.0 8.90 9.95
INTC 180420P00050000 P 04/20/18 50.0 9.95 11.50
INTC 180615C00018000 C 06/15/18 18.0 19.60 24.00
INTC 180615C00019000 C 06/15/18 19.0 18.45 23.00
INTC 180615C00020000 C 06/15/18 20.0 17.50 22.00
INTC 180615C00021000 C 06/15/18 21.0 16.50 21.05
INTC 180615C00022000 C 06/15/18 22.0 15.50 20.05
INTC 180615C00023000 C 06/15/18 23.0 14.50 19.00
INTC 180615C00024000 C 06/15/18 24.0 13.65 18.10
INTC 180615C00025000 C 06/15/18 25.0 13.00 15.25
INTC 180615C00026000 C 06/15/18 26.0 11.60 16.05
INTC 180615C00027000 C 06/15/18 27.0 10.65 15.05
INTC 180615C00028000 C 06/15/18 28.0 11.15 12.60
INTC 180615C00029000 C 06/15/18 29.0 8.55 13.15
INTC 180615C00030000 C 06/15/18 30.0 9.10 10.60
INTC 180615C00031000 C 06/15/18 31.0 8.85 9.90
INTC 180615C00032000 C 06/15/18 32.0 7.95 9.60
INTC 180615C00033000 C 06/15/18 33.0 6.75 7.85
INTC 180615C00034000 C 06/15/18 34.0 6.30 6.60
INTC 180615C00035000 C 06/15/18 35.0 5.50 5.80
INTC 180615C00036000 C 06/15/18 36.0 4.75 4.95
INTC 180615C00037000 C 06/15/18 37.0 4.10 4.25
INTC 180615C00038000 C 06/15/18 38.0 3.50 3.60
INTC 180615C00039000 C 06/15/18 39.0 2.91 3.05
INTC 180615C00040000 C 06/15/18 40.0 2.40 2.50
INTC 180615C00041000 C 06/15/18 41.0 1.99 2.07
INTC 180615C00042000 C 06/15/18 42.0 1.61 1.69
INTC 180615C00043000 C 06/15/18 43.0 1.29 1.36
INTC 180615C00044000 C 06/15/18 44.0 1.02 1.09
INTC 180615C00045000 C 06/15/18 45.0 0.82 0.85
INTC 180615C00046000 C 06/15/18 46.0 0.63 0.72
INTC 180615C00047000 C 06/15/18 47.0 0.49 0.55
INTC 180615C00048000 C 06/15/18 48.0 0.39 0.43
INTC 180615C00049000 C 06/15/18 49.0 0.30 0.35
INTC 180615C00050000 C 06/15/18 50.0 0.23 0.29
INTC 180615P00018000 P 06/15/18 18.0 0.03 0.07
INTC 180615P00019000 P 06/15/18 19.0 0.05 0.08
INTC 180615P00020000 P 06/15/18 20.0 0.06 0.09
INTC 180615P00021000 P 06/15/18 21.0 0.07 0.10
INTC 180615P00022000 P 06/15/18 22.0 0.08 0.12
INTC 180615P00023000 P 06/15/18 23.0 0.11 0.14
INTC 180615P00024000 P 06/15/18 24.0 0.12 0.16
INTC 180615P00025000 P 06/15/18 25.0 0.15 0.18
INTC 180615P00026000 P 06/15/18 26.0 0.18 0.21
INTC 180615P00027000 P 06/15/18 27.0 0.21 0.25
INTC 180615P00028000 P 06/15/18 28.0 0.26 0.30
INTC 180615P00029000 P 06/15/18 29.0 0.32 0.36
INTC 180615P00030000 P 06/15/18 30.0 0.39 0.43
INTC 180615P00031000 P 06/15/18 31.0 0.48 0.53
INTC 180615P00032000 P 06/15/18 32.0 0.56 0.65
INTC 180615P00033000 P 06/15/18 33.0 0.75 0.79
INTC 180615P00034000 P 06/15/18 34.0 0.92 0.97
INTC 180615P00035000 P 06/15/18 35.0 1.14 1.19
INTC 180615P00036000 P 06/15/18 36.0 1.40 1.45
INTC 180615P00037000 P 06/15/18 37.0 1.71 1.76
INTC 180615P00038000 P 06/15/18 38.0 2.08 2.14
INTC 180615P00039000 P 06/15/18 39.0 2.51 2.57
INTC 180615P00040000 P 06/15/18 40.0 3.00 3.10
INTC 180615P00041000 P 06/15/18 41.0 3.55 3.65
INTC 180615P00042000 P 06/15/18 42.0 4.15 4.30
INTC 180615P00043000 P 06/15/18 43.0 4.80 4.95
INTC 180615P00044000 P 06/15/18 44.0 5.55 5.70
INTC 180615P00045000 P 06/15/18 45.0 6.35 6.50
INTC 180615P00046000 P 06/15/18 46.0 7.15 7.60
INTC 180615P00047000 P 06/15/18 47.0 8.00 8.30
INTC 180615P00048000 P 06/15/18 48.0 7.35 10.95
INTC 180615P00049000 P 06/15/18 49.0 7.65 12.05
INTC 180615P00050000 P 06/15/18 50.0 10.65 11.05
INTC 180921C00018000 C 09/21/18 18.0 19.50 24.00
INTC 180921C00020000 C 09/21/18 20.0 17.80 22.20
INTC 180921C00023000 C 09/21/18 23.0 14.50 19.20
INTC 180921C00025000 C 09/21/18 25.0 12.60 16.90
INTC 180921C00028000 C 09/21/18 28.0 11.10 13.05
INTC 180921C00030000 C 09/21/18 30.0 9.25 11.25
INTC 180921C00033000 C 09/21/18 33.0 7.35 7.65
INTC 180921C00035000 C 09/21/18 35.0 5.90 6.20
INTC 180921C00037000 C 09/21/18 37.0 4.55 4.70
INTC 180921C00040000 C 09/21/18 40.0 2.91 3.05
INTC 180921C00042000 C 09/21/18 42.0 2.10 2.21
INTC 180921C00045000 C 09/21/18 45.0 1.22 1.31
INTC 180921C00047000 C 09/21/18 47.0 0.77 0.90
INTC 180921C00050000 C 09/21/18 50.0 0.45 0.50
INTC 180921P00018000 P 09/21/18 18.0 0.06 0.12
INTC 180921P00020000 P 09/21/18 20.0 0.10 0.15
INTC 180921P00023000 P 09/21/18 23.0 0.17 0.22
INTC 180921P00025000 P 09/21/18 25.0 0.25 0.31
INTC 180921P00028000 P 09/21/18 28.0 0.43 0.50
INTC 180921P00030000 P 09/21/18 30.0 0.60 0.70
INTC 180921P00033000 P 09/21/18 33.0 1.08 1.19
INTC 180921P00035000 P 09/21/18 35.0 1.59 1.68
INTC 180921P00037000 P 09/21/18 37.0 2.19 2.30
INTC 180921P00040000 P 09/21/18 40.0 3.55 3.70
INTC 180921P00042000 P 09/21/18 42.0 4.70 4.85
INTC 180921P00045000 P 09/21/18 45.0 6.75 6.95
INTC 180921P00047000 P 09/21/18 47.0 8.35 8.60
INTC 180921P00050000 P 09/21/18 50.0 8.70 13.50
INTC 190118C00018000 C 01/18/19 18.0 19.65 22.00
INTC 190118C00020000 C 01/18/19 20.0 17.50 22.00
INTC 190118C00023000 C 01/18/19 23.0 15.00 19.20
INTC 190118C00025000 C 01/18/19 25.0 13.00 17.20
INTC 190118C00028000 C 01/18/19 28.0 11.05 13.15
INTC 190118C00030000 C 01/18/19 30.0 10.05 10.30
INTC 190118C00033000 C 01/18/19 33.0 7.75 8.05
INTC 190118C00035000 C 01/18/19 35.0 6.30 6.55
INTC 190118C00037000 C 01/18/19 37.0 5.10 5.25
INTC 190118C00040000 C 01/18/19 40.0 3.50 3.65
INTC 190118C00042000 C 01/18/19 42.0 2.66 2.80
INTC 190118C00045000 C 01/18/19 45.0 1.72 1.83
INTC 190118C00047000 C 01/18/19 47.0 1.26 1.35
INTC 190118C00050000 C 01/18/19 50.0 0.80 0.86
INTC 190118C00055000 C 01/18/19 55.0 0.34 0.42
INTC 190118P00018000 P 01/18/19 18.0 0.11 0.17
INTC 190118P00020000 P 01/18/19 20.0 0.16 0.23
INTC 190118P00023000 P 01/18/19 23.0 0.29 0.35
INTC 190118P00025000 P 01/18/19 25.0 0.40 0.48
INTC 190118P00028000 P 01/18/19 28.0 0.68 0.76
INTC 190118P00030000 P 01/18/19 30.0 0.98 1.04
INTC 190118P00033000 P 01/18/19 33.0 1.52 1.64
INTC 190118P00035000 P 01/18/19 35.0 2.09 2.20
INTC 190118P00037000 P 01/18/19 37.0 2.75 2.92
INTC 190118P00040000 P 01/18/19 40.0 4.15 4.30
INTC 190118P00042000 P 01/18/19 42.0 5.30 5.45
INTC 190118P00045000 P 01/18/19 45.0 7.25 7.45
INTC 190118P00047000 P 01/18/19 47.0 8.75 8.95
INTC 190118P00050000 P 01/18/19 50.0 9.00 13.00
INTC 190118P00055000 P 01/18/19 55.0 13.70 18.15
INTC 200117C00020000 C 01/17/20 20.0 17.55 22.30
INTC 200117C00023000 C 01/17/20 23.0 14.55 19.30
INTC 200117C00025000 C 01/17/20 25.0 12.70 17.20
INTC 200117C00028000 C 01/17/20 28.0 11.00 14.85
INTC 200117C00030000 C 01/17/20 30.0 10.50 11.10
INTC 200117C00033000 C 01/17/20 33.0 8.25 9.35
INTC 200117C00035000 C 01/17/20 35.0 6.95 8.05
INTC 200117C00037000 C 01/17/20 37.0 5.85 6.90
INTC 200117C00040000 C 01/17/20 40.0 4.80 5.00
INTC 200117C00042000 C 01/17/20 42.0 3.95 4.20
INTC 200117C00045000 C 01/17/20 45.0 2.52 3.50
INTC 200117C00047000 C 01/17/20 47.0 2.42 2.78
INTC 200117C00050000 C 01/17/20 50.0 1.76 1.90
INTC 200117C00055000 C 01/17/20 55.0 1.05 1.37
INTC 200117P00020000 P 01/17/20 20.0 0.36 0.50
INTC 200117P00023000 P 01/17/20 23.0 0.55 1.13
INTC 200117P00025000 P 01/17/20 25.0 0.87 1.04
INTC 200117P00028000 P 01/17/20 28.0 1.38 1.60
INTC 200117P00030000 P 01/17/20 30.0 1.80 2.00
INTC 200117P00033000 P 01/17/20 33.0 2.70 2.95
INTC 200117P00035000 P 01/17/20 35.0 3.30 3.60
INTC 200117P00037000 P 01/17/20 37.0 3.85 4.60
INTC 200117P00040000 P 01/17/20 40.0 5.55 6.25
INTC 200117P00042000 P 01/17/20 42.0 6.70 7.00
INTC 200117P00045000 P 01/17/20 45.0 8.55 8.90
INTC 200117P00047000 P 01/17/20 47.0 9.90 10.30
INTC 200117P00050000 P 01/17/20 50.0 12.10 13.05
INTC 200117P00055000 P 01/17/20 55.0 15.75 17.20

OPRA data is delayed 15 minutes.