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 (2017-06-30)Premium Content

Intel Corporation (INTC)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170818C00021000 C 08/18/17 21.0 14.30 15.75
INTC 170818C00022000 C 08/18/17 22.0 13.40 15.05
INTC 170818C00023000 C 08/18/17 23.0 12.30 14.10
INTC 170818C00024000 C 08/18/17 24.0 11.65 12.05
INTC 170818C00025000 C 08/18/17 25.0 10.45 12.00
INTC 170818C00026000 C 08/18/17 26.0 9.40 11.10
INTC 170818C00027000 C 08/18/17 27.0 8.35 10.20
INTC 170818C00027500 C 08/18/17 27.5 7.80 9.85
INTC 170818C00028000 C 08/18/17 28.0 7.35 8.85
INTC 170818C00028500 C 08/18/17 28.5 7.10 9.05
INTC 170818C00029000 C 08/18/17 29.0 5.90 6.85
INTC 170818C00029500 C 08/18/17 29.5 6.25 7.20
INTC 170818C00030000 C 08/18/17 30.0 5.75 5.85
INTC 170818C00030500 C 08/18/17 30.5 5.25 7.10
INTC 170818C00031000 C 08/18/17 31.0 4.75 4.90
INTC 170818C00031500 C 08/18/17 31.5 4.25 4.45
INTC 170818C00032000 C 08/18/17 32.0 3.70 3.85
INTC 170818C00032500 C 08/18/17 32.5 3.25 3.50
INTC 170818C00033000 C 08/18/17 33.0 2.81 2.86
INTC 170818C00033500 C 08/18/17 33.5 2.31 2.36
INTC 170818C00034000 C 08/18/17 34.0 1.81 1.85
INTC 170818C00034500 C 08/18/17 34.5 1.31 1.36
INTC 170818C00035000 C 08/18/17 35.0 0.83 0.85
INTC 170818C00035500 C 08/18/17 35.5 0.38 0.41
INTC 170818C00036000 C 08/18/17 36.0 0.08 0.11
INTC 170818C00036500 C 08/18/17 36.5 0.01 0.02
INTC 170818C00037000 C 08/18/17 37.0 0.00 0.01
INTC 170818C00037500 C 08/18/17 37.5 0.00 0.01
INTC 170818C00038000 C 08/18/17 38.0 0.00 0.01
INTC 170818C00038500 C 08/18/17 38.5 0.00 0.02
INTC 170818C00039000 C 08/18/17 39.0 0.00 0.01
INTC 170818C00039500 C 08/18/17 39.5 0.00 0.02
INTC 170818C00040000 C 08/18/17 40.0 0.00 0.02
INTC 170818C00040500 C 08/18/17 40.5 0.00 0.02
INTC 170818C00041000 C 08/18/17 41.0 0.00 0.02
INTC 170818C00041500 C 08/18/17 41.5 0.00 0.02
INTC 170818C00042000 C 08/18/17 42.0 0.00 0.02
INTC 170818C00043000 C 08/18/17 43.0 0.00 0.02
INTC 170818C00044000 C 08/18/17 44.0 0.00 0.02
INTC 170818C00045000 C 08/18/17 45.0 0.00 0.01
INTC 170818C00046000 C 08/18/17 46.0 0.00 0.02
INTC 170818C00047000 C 08/18/17 47.0 0.00 0.02
INTC 170818C00048000 C 08/18/17 48.0 0.00 0.01
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 0.02
INTC 170818P00023000 P 08/18/17 23.0 0.00 0.02
INTC 170818P00024000 P 08/18/17 24.0 0.00 0.02
INTC 170818P00025000 P 08/18/17 25.0 0.00 0.02
INTC 170818P00026000 P 08/18/17 26.0 0.00 0.02
INTC 170818P00027000 P 08/18/17 27.0 0.00 0.02
INTC 170818P00027500 P 08/18/17 27.5 0.00 0.02
INTC 170818P00028000 P 08/18/17 28.0 0.00 0.02
INTC 170818P00028500 P 08/18/17 28.5 0.00 0.02
INTC 170818P00029000 P 08/18/17 29.0 0.00 0.02
INTC 170818P00029500 P 08/18/17 29.5 0.00 0.02
INTC 170818P00030000 P 08/18/17 30.0 0.00 0.02
INTC 170818P00030500 P 08/18/17 30.5 0.00 0.02
INTC 170818P00031000 P 08/18/17 31.0 0.00 0.02
INTC 170818P00031500 P 08/18/17 31.5 0.00 0.02
INTC 170818P00032000 P 08/18/17 32.0 0.00 0.02
INTC 170818P00032500 P 08/18/17 32.5 0.00 0.01
INTC 170818P00033000 P 08/18/17 33.0 0.01 0.02
INTC 170818P00033500 P 08/18/17 33.5 0.00 0.02
INTC 170818P00034000 P 08/18/17 34.0 0.01 0.02
INTC 170818P00034500 P 08/18/17 34.5 0.01 0.03
INTC 170818P00035000 P 08/18/17 35.0 0.01 0.04
INTC 170818P00035500 P 08/18/17 35.5 0.07 0.08
INTC 170818P00036000 P 08/18/17 36.0 0.26 0.28
INTC 170818P00036500 P 08/18/17 36.5 0.67 0.71
INTC 170818P00037000 P 08/18/17 37.0 1.15 1.20
INTC 170818P00037500 P 08/18/17 37.5 1.67 1.70
INTC 170818P00038000 P 08/18/17 38.0 2.15 2.20
INTC 170818P00038500 P 08/18/17 38.5 2.65 2.90
INTC 170818P00039000 P 08/18/17 39.0 3.15 3.55
INTC 170818P00039500 P 08/18/17 39.5 3.65 4.45
INTC 170818P00040000 P 08/18/17 40.0 4.15 4.65
INTC 170818P00040500 P 08/18/17 40.5 4.65 4.85
INTC 170818P00041000 P 08/18/17 41.0 5.15 5.80
INTC 170818P00041500 P 08/18/17 41.5 5.65 6.30
INTC 170818P00042000 P 08/18/17 42.0 6.15 6.60
INTC 170818P00043000 P 08/18/17 43.0 7.15 7.60
INTC 170818P00044000 P 08/18/17 44.0 7.90 9.75
INTC 170818P00045000 P 08/18/17 45.0 9.15 9.55
INTC 170818P00046000 P 08/18/17 46.0 9.85 11.50
INTC 170818P00047000 P 08/18/17 47.0 10.90 12.30
INTC 170818P00048000 P 08/18/17 48.0 11.90 13.40
INTC 170818P00049000 P 08/18/17 49.0 12.85 14.50
INTC 170818P00050000 P 08/18/17 50.0 13.85 15.45
INTC 170825C00027000 C 08/25/17 27.0 8.40 10.00
INTC 170825C00027500 C 08/25/17 27.5 6.80 9.80
INTC 170825C00028000 C 08/25/17 28.0 6.15 9.35
INTC 170825C00028500 C 08/25/17 28.5 7.25 9.00
INTC 170825C00029000 C 08/25/17 29.0 6.60 8.00
INTC 170825C00029500 C 08/25/17 29.5 6.20 7.80
INTC 170825C00030000 C 08/25/17 30.0 5.75 6.00
INTC 170825C00030500 C 08/25/17 30.5 5.25 6.95
INTC 170825C00031000 C 08/25/17 31.0 4.80 5.00
INTC 170825C00031500 C 08/25/17 31.5 4.25 4.40
INTC 170825C00032000 C 08/25/17 32.0 3.75 3.95
INTC 170825C00032500 C 08/25/17 32.5 3.30 3.50
INTC 170825C00033000 C 08/25/17 33.0 2.82 2.92
INTC 170825C00033500 C 08/25/17 33.5 2.29 2.38
INTC 170825C00034000 C 08/25/17 34.0 1.82 1.90
INTC 170825C00034500 C 08/25/17 34.5 1.36 1.40
INTC 170825C00035000 C 08/25/17 35.0 0.92 0.97
INTC 170825C00035500 C 08/25/17 35.5 0.52 0.57
INTC 170825C00036000 C 08/25/17 36.0 0.24 0.27
INTC 170825C00036500 C 08/25/17 36.5 0.08 0.10
INTC 170825C00037000 C 08/25/17 37.0 0.02 0.03
INTC 170825C00037500 C 08/25/17 37.5 0.00 0.02
INTC 170825C00038000 C 08/25/17 38.0 0.00 0.02
INTC 170825C00038500 C 08/25/17 38.5 0.00 0.02
INTC 170825C00039000 C 08/25/17 39.0 0.00 0.02
INTC 170825C00039500 C 08/25/17 39.5 0.00 0.02
INTC 170825C00040000 C 08/25/17 40.0 0.00 0.02
INTC 170825C00040500 C 08/25/17 40.5 0.00 0.02
INTC 170825C00041000 C 08/25/17 41.0 0.00 0.02
INTC 170825C00042000 C 08/25/17 42.0 0.00 0.02
INTC 170825C00042500 C 08/25/17 42.5 0.00 0.02
INTC 170825C00043000 C 08/25/17 43.0 0.00 0.02
INTC 170825C00043500 C 08/25/17 43.5 0.00 0.02
INTC 170825P00027000 P 08/25/17 27.0 0.00 0.02
INTC 170825P00027500 P 08/25/17 27.5 0.00 0.02
INTC 170825P00028000 P 08/25/17 28.0 0.00 0.02
INTC 170825P00028500 P 08/25/17 28.5 0.00 0.02
INTC 170825P00029000 P 08/25/17 29.0 0.00 0.02
INTC 170825P00029500 P 08/25/17 29.5 0.00 0.02
INTC 170825P00030000 P 08/25/17 30.0 0.00 0.02
INTC 170825P00030500 P 08/25/17 30.5 0.00 0.02
INTC 170825P00031000 P 08/25/17 31.0 0.00 0.02
INTC 170825P00031500 P 08/25/17 31.5 0.00 0.02
INTC 170825P00032000 P 08/25/17 32.0 0.00 0.03
INTC 170825P00032500 P 08/25/17 32.5 0.01 0.03
INTC 170825P00033000 P 08/25/17 33.0 0.01 0.03
INTC 170825P00033500 P 08/25/17 33.5 0.02 0.05
INTC 170825P00034000 P 08/25/17 34.0 0.02 0.04
INTC 170825P00034500 P 08/25/17 34.5 0.05 0.07
INTC 170825P00035000 P 08/25/17 35.0 0.09 0.11
INTC 170825P00035500 P 08/25/17 35.5 0.19 0.23
INTC 170825P00036000 P 08/25/17 36.0 0.41 0.44
INTC 170825P00036500 P 08/25/17 36.5 0.74 0.78
INTC 170825P00037000 P 08/25/17 37.0 1.17 1.22
INTC 170825P00037500 P 08/25/17 37.5 1.65 1.70
INTC 170825P00038000 P 08/25/17 38.0 2.14 2.46
INTC 170825P00038500 P 08/25/17 38.5 2.17 2.93
INTC 170825P00039000 P 08/25/17 39.0 3.15 3.70
INTC 170825P00039500 P 08/25/17 39.5 3.65 5.30
INTC 170825P00040000 P 08/25/17 40.0 4.15 4.85
INTC 170825P00040500 P 08/25/17 40.5 4.65 4.85
INTC 170825P00041000 P 08/25/17 41.0 5.15 6.70
INTC 170825P00042000 P 08/25/17 42.0 6.15 7.30
INTC 170825P00042500 P 08/25/17 42.5 6.65 8.25
INTC 170825P00043000 P 08/25/17 43.0 7.15 7.90
INTC 170825P00043500 P 08/25/17 43.5 7.25 9.10
INTC 170901C00027000 C 09/01/17 27.0 7.60 10.30
INTC 170901C00027500 C 09/01/17 27.5 6.60 10.50
INTC 170901C00028000 C 09/01/17 28.0 6.55 9.15
INTC 170901C00028500 C 09/01/17 28.5 5.60 8.85
INTC 170901C00029000 C 09/01/17 29.0 5.70 8.20
INTC 170901C00029500 C 09/01/17 29.5 4.95 7.80
INTC 170901C00030000 C 09/01/17 30.0 5.75 5.90
INTC 170901C00030500 C 09/01/17 30.5 5.25 5.50
INTC 170901C00031000 C 09/01/17 31.0 4.75 4.95
INTC 170901C00031500 C 09/01/17 31.5 4.25 4.45
INTC 170901C00032000 C 09/01/17 32.0 3.80 3.95
INTC 170901C00032500 C 09/01/17 32.5 3.30 3.45
INTC 170901C00033000 C 09/01/17 33.0 2.63 2.95
INTC 170901C00033500 C 09/01/17 33.5 2.24 2.42
INTC 170901C00034000 C 09/01/17 34.0 1.83 1.97
INTC 170901C00034500 C 09/01/17 34.5 1.43 1.48
INTC 170901C00035000 C 09/01/17 35.0 1.00 1.07
INTC 170901C00035500 C 09/01/17 35.5 0.63 0.68
INTC 170901C00036000 C 09/01/17 36.0 0.36 0.39
INTC 170901C00036500 C 09/01/17 36.5 0.15 0.20
INTC 170901C00037000 C 09/01/17 37.0 0.06 0.09
INTC 170901C00037500 C 09/01/17 37.5 0.01 0.05
INTC 170901C00038000 C 09/01/17 38.0 0.00 0.03
INTC 170901C00038500 C 09/01/17 38.5 0.00 0.02
INTC 170901C00039000 C 09/01/17 39.0 0.00 0.02
INTC 170901C00039500 C 09/01/17 39.5 0.00 0.02
INTC 170901C00040000 C 09/01/17 40.0 0.00 0.02
INTC 170901C00040500 C 09/01/17 40.5 0.00 0.02
INTC 170901C00041000 C 09/01/17 41.0 0.00 0.02
INTC 170901C00042000 C 09/01/17 42.0 0.00 0.02
INTC 170901C00042500 C 09/01/17 42.5 0.00 0.02
INTC 170901C00043000 C 09/01/17 43.0 0.00 0.02
INTC 170901C00043500 C 09/01/17 43.5 0.00 0.02
INTC 170901P00027000 P 09/01/17 27.0 0.00 0.02
INTC 170901P00027500 P 09/01/17 27.5 0.00 0.02
INTC 170901P00028000 P 09/01/17 28.0 0.00 0.02
INTC 170901P00028500 P 09/01/17 28.5 0.00 0.02
INTC 170901P00029000 P 09/01/17 29.0 0.00 0.02
INTC 170901P00029500 P 09/01/17 29.5 0.00 0.02
INTC 170901P00030000 P 09/01/17 30.0 0.00 0.02
INTC 170901P00030500 P 09/01/17 30.5 0.00 0.03
INTC 170901P00031000 P 09/01/17 31.0 0.00 0.03
INTC 170901P00031500 P 09/01/17 31.5 0.00 0.03
INTC 170901P00032000 P 09/01/17 32.0 0.00 0.03
INTC 170901P00032500 P 09/01/17 32.5 0.01 0.05
INTC 170901P00033000 P 09/01/17 33.0 0.02 0.05
INTC 170901P00033500 P 09/01/17 33.5 0.03 0.07
INTC 170901P00034000 P 09/01/17 34.0 0.06 0.09
INTC 170901P00034500 P 09/01/17 34.5 0.10 0.14
INTC 170901P00035000 P 09/01/17 35.0 0.17 0.22
INTC 170901P00035500 P 09/01/17 35.5 0.30 0.35
INTC 170901P00036000 P 09/01/17 36.0 0.51 0.56
INTC 170901P00036500 P 09/01/17 36.5 0.81 0.91
INTC 170901P00037000 P 09/01/17 37.0 1.23 1.27
INTC 170901P00037500 P 09/01/17 37.5 1.68 1.73
INTC 170901P00038000 P 09/01/17 38.0 2.14 2.44
INTC 170901P00038500 P 09/01/17 38.5 2.63 2.94
INTC 170901P00039000 P 09/01/17 39.0 3.10 4.95
INTC 170901P00039500 P 09/01/17 39.5 3.15 5.50
INTC 170901P00040000 P 09/01/17 40.0 3.80 4.85
INTC 170901P00040500 P 09/01/17 40.5 4.25 6.25
INTC 170901P00041000 P 09/01/17 41.0 4.20 6.80
INTC 170901P00042000 P 09/01/17 42.0 6.10 8.00
INTC 170901P00042500 P 09/01/17 42.5 6.50 7.15
INTC 170901P00043000 P 09/01/17 43.0 7.00 8.70
INTC 170901P00043500 P 09/01/17 43.5 7.10 9.15
INTC 170908C00027500 C 09/08/17 27.5 8.30 9.00
INTC 170908C00028000 C 09/08/17 28.0 7.80 7.90
INTC 170908C00028500 C 09/08/17 28.5 7.30 7.60
INTC 170908C00029000 C 09/08/17 29.0 6.75 6.90
INTC 170908C00029500 C 09/08/17 29.5 6.25 6.40
INTC 170908C00030000 C 09/08/17 30.0 5.70 5.90
INTC 170908C00030500 C 09/08/17 30.5 5.30 5.40
INTC 170908C00031000 C 09/08/17 31.0 4.75 4.90
INTC 170908C00031500 C 09/08/17 31.5 4.30 4.40
INTC 170908C00032000 C 09/08/17 32.0 3.80 4.00
INTC 170908C00032500 C 09/08/17 32.5 3.10 3.60
INTC 170908C00033000 C 09/08/17 33.0 2.79 2.93
INTC 170908C00033500 C 09/08/17 33.5 2.31 2.51
INTC 170908C00034000 C 09/08/17 34.0 1.83 2.02
INTC 170908C00034500 C 09/08/17 34.5 1.46 1.53
INTC 170908C00035000 C 09/08/17 35.0 1.04 1.12
INTC 170908C00035500 C 09/08/17 35.5 0.69 0.76
INTC 170908C00036000 C 09/08/17 36.0 0.41 0.47
INTC 170908C00036500 C 09/08/17 36.5 0.22 0.25
INTC 170908C00037000 C 09/08/17 37.0 0.10 0.14
INTC 170908C00037500 C 09/08/17 37.5 0.04 0.07
INTC 170908C00038000 C 09/08/17 38.0 0.01 0.04
INTC 170908C00038500 C 09/08/17 38.5 0.00 0.03
INTC 170908C00039000 C 09/08/17 39.0 0.00 0.02
INTC 170908C00039500 C 09/08/17 39.5 0.00 0.02
INTC 170908C00040000 C 09/08/17 40.0 0.00 0.02
INTC 170908C00040500 C 09/08/17 40.5 0.00 0.02
INTC 170908C00041000 C 09/08/17 41.0 0.00 0.02
INTC 170908C00041500 C 09/08/17 41.5 0.00 0.02
INTC 170908C00042500 C 09/08/17 42.5 0.00 0.02
INTC 170908C00043000 C 09/08/17 43.0 0.00 0.02
INTC 170908C00043500 C 09/08/17 43.5 0.00 0.02
INTC 170908P00027500 P 09/08/17 27.5 0.00 0.02
INTC 170908P00028000 P 09/08/17 28.0 0.00 0.02
INTC 170908P00028500 P 09/08/17 28.5 0.00 0.02
INTC 170908P00029000 P 09/08/17 29.0 0.00 0.03
INTC 170908P00029500 P 09/08/17 29.5 0.00 0.03
INTC 170908P00030000 P 09/08/17 30.0 0.00 0.03
INTC 170908P00030500 P 09/08/17 30.5 0.00 0.04
INTC 170908P00031000 P 09/08/17 31.0 0.00 0.04
INTC 170908P00031500 P 09/08/17 31.5 0.00 0.05
INTC 170908P00032000 P 09/08/17 32.0 0.02 0.05
INTC 170908P00032500 P 09/08/17 32.5 0.03 0.07
INTC 170908P00033000 P 09/08/17 33.0 0.04 0.08
INTC 170908P00033500 P 09/08/17 33.5 0.06 0.10
INTC 170908P00034000 P 09/08/17 34.0 0.09 0.14
INTC 170908P00034500 P 09/08/17 34.5 0.14 0.20
INTC 170908P00035000 P 09/08/17 35.0 0.21 0.29
INTC 170908P00035500 P 09/08/17 35.5 0.36 0.42
INTC 170908P00036000 P 09/08/17 36.0 0.57 0.63
INTC 170908P00036500 P 09/08/17 36.5 0.87 0.94
INTC 170908P00037000 P 09/08/17 37.0 1.25 1.36
INTC 170908P00037500 P 09/08/17 37.5 1.68 1.79
INTC 170908P00038000 P 09/08/17 38.0 2.13 2.24
INTC 170908P00038500 P 09/08/17 38.5 2.65 2.75
INTC 170908P00039000 P 09/08/17 39.0 3.15 3.35
INTC 170908P00039500 P 09/08/17 39.5 3.45 3.95
INTC 170908P00040000 P 09/08/17 40.0 3.95 4.65
INTC 170908P00040500 P 09/08/17 40.5 4.65 5.25
INTC 170908P00041000 P 09/08/17 41.0 5.15 5.35
INTC 170908P00041500 P 09/08/17 41.5 5.50 5.85
INTC 170908P00042500 P 09/08/17 42.5 6.65 6.85
INTC 170908P00043000 P 09/08/17 43.0 7.15 7.45
INTC 170908P00043500 P 09/08/17 43.5 7.15 8.80
INTC 170915C00025000 C 09/15/17 25.0 10.40 11.25
INTC 170915C00026000 C 09/15/17 26.0 9.75 10.25
INTC 170915C00027000 C 09/15/17 27.0 8.40 9.80
INTC 170915C00028000 C 09/15/17 28.0 7.70 7.95
INTC 170915C00029000 C 09/15/17 29.0 6.75 6.90
INTC 170915C00030000 C 09/15/17 30.0 5.75 5.95
INTC 170915C00031000 C 09/15/17 31.0 4.80 4.95
INTC 170915C00032000 C 09/15/17 32.0 3.80 3.95
INTC 170915C00033000 C 09/15/17 33.0 2.76 3.05
INTC 170915C00034000 C 09/15/17 34.0 1.95 2.02
INTC 170915C00035000 C 09/15/17 35.0 1.13 1.19
INTC 170915C00036000 C 09/15/17 36.0 0.51 0.53
INTC 170915C00037000 C 09/15/17 37.0 0.17 0.18
INTC 170915C00038000 C 09/15/17 38.0 0.04 0.06
INTC 170915C00039000 C 09/15/17 39.0 0.01 0.02
INTC 170915C00040000 C 09/15/17 40.0 0.00 0.02
INTC 170915C00041000 C 09/15/17 41.0 0.00 0.02
INTC 170915C00042000 C 09/15/17 42.0 0.00 0.02
INTC 170915C00043000 C 09/15/17 43.0 0.00 0.02
INTC 170915C00044000 C 09/15/17 44.0 0.00 0.02
INTC 170915C00045000 C 09/15/17 45.0 0.00 0.02
INTC 170915P00025000 P 09/15/17 25.0 0.00 0.02
INTC 170915P00026000 P 09/15/17 26.0 0.00 0.02
INTC 170915P00027000 P 09/15/17 27.0 0.00 0.02
INTC 170915P00028000 P 09/15/17 28.0 0.01 0.03
INTC 170915P00029000 P 09/15/17 29.0 0.01 0.03
INTC 170915P00030000 P 09/15/17 30.0 0.02 0.04
INTC 170915P00031000 P 09/15/17 31.0 0.03 0.04
INTC 170915P00032000 P 09/15/17 32.0 0.04 0.06
INTC 170915P00033000 P 09/15/17 33.0 0.07 0.10
INTC 170915P00034000 P 09/15/17 34.0 0.15 0.16
INTC 170915P00035000 P 09/15/17 35.0 0.30 0.33
INTC 170915P00036000 P 09/15/17 36.0 0.67 0.69
INTC 170915P00037000 P 09/15/17 37.0 1.31 1.36
INTC 170915P00038000 P 09/15/17 38.0 2.16 2.32
INTC 170915P00039000 P 09/15/17 39.0 3.15 3.25
INTC 170915P00040000 P 09/15/17 40.0 4.15 4.30
INTC 170915P00041000 P 09/15/17 41.0 5.15 5.30
INTC 170915P00042000 P 09/15/17 42.0 6.15 6.95
INTC 170915P00043000 P 09/15/17 43.0 7.15 7.60
INTC 170915P00044000 P 09/15/17 44.0 7.75 9.35
INTC 170915P00045000 P 09/15/17 45.0 8.70 9.70
INTC 170922C00029500 C 09/22/17 29.5 6.25 6.65
INTC 170922C00030000 C 09/22/17 30.0 5.80 5.95
INTC 170922C00030500 C 09/22/17 30.5 5.20 5.60
INTC 170922C00031000 C 09/22/17 31.0 4.80 4.95
INTC 170922C00031500 C 09/22/17 31.5 4.30 4.55
INTC 170922C00032000 C 09/22/17 32.0 3.85 4.00
INTC 170922C00032500 C 09/22/17 32.5 3.30 3.50
INTC 170922C00033000 C 09/22/17 33.0 2.90 3.05
INTC 170922C00033500 C 09/22/17 33.5 2.42 2.57
INTC 170922C00034000 C 09/22/17 34.0 1.98 2.09
INTC 170922C00034500 C 09/22/17 34.5 1.57 1.66
INTC 170922C00035000 C 09/22/17 35.0 1.19 1.28
INTC 170922C00035500 C 09/22/17 35.5 0.85 0.94
INTC 170922C00036000 C 09/22/17 36.0 0.56 0.64
INTC 170922C00036500 C 09/22/17 36.5 0.35 0.42
INTC 170922C00037000 C 09/22/17 37.0 0.20 0.26
INTC 170922C00037500 C 09/22/17 37.5 0.11 0.16
INTC 170922C00038000 C 09/22/17 38.0 0.05 0.09
INTC 170922C00038500 C 09/22/17 38.5 0.02 0.06
INTC 170922C00039000 C 09/22/17 39.0 0.02 0.04
INTC 170922C00039500 C 09/22/17 39.5 0.00 0.03
INTC 170922C00040000 C 09/22/17 40.0 0.01 0.02
INTC 170922C00040500 C 09/22/17 40.5 0.00 0.02
INTC 170922C00041000 C 09/22/17 41.0 0.00 0.02
INTC 170922C00041500 C 09/22/17 41.5 0.00 0.02
INTC 170922C00042000 C 09/22/17 42.0 0.00 0.02
INTC 170922C00042500 C 09/22/17 42.5 0.00 0.02
INTC 170922C00043000 C 09/22/17 43.0 0.00 0.02
INTC 170922C00043500 C 09/22/17 43.5 0.00 0.02
INTC 170922P00029500 P 09/22/17 29.5 0.00 0.04
INTC 170922P00030000 P 09/22/17 30.0 0.00 0.05
INTC 170922P00030500 P 09/22/17 30.5 0.00 0.05
INTC 170922P00031000 P 09/22/17 31.0 0.00 0.06
INTC 170922P00031500 P 09/22/17 31.5 0.04 0.07
INTC 170922P00032000 P 09/22/17 32.0 0.05 0.09
INTC 170922P00032500 P 09/22/17 32.5 0.07 0.10
INTC 170922P00033000 P 09/22/17 33.0 0.09 0.13
INTC 170922P00033500 P 09/22/17 33.5 0.13 0.17
INTC 170922P00034000 P 09/22/17 34.0 0.18 0.22
INTC 170922P00034500 P 09/22/17 34.5 0.25 0.31
INTC 170922P00035000 P 09/22/17 35.0 0.35 0.42
INTC 170922P00035500 P 09/22/17 35.5 0.49 0.58
INTC 170922P00036000 P 09/22/17 36.0 0.72 0.80
INTC 170922P00036500 P 09/22/17 36.5 0.99 1.11
INTC 170922P00037000 P 09/22/17 37.0 1.35 1.47
INTC 170922P00037500 P 09/22/17 37.5 1.73 1.86
INTC 170922P00038000 P 09/22/17 38.0 2.17 2.29
INTC 170922P00038500 P 09/22/17 38.5 2.63 2.76
INTC 170922P00039000 P 09/22/17 39.0 3.10 3.50
INTC 170922P00039500 P 09/22/17 39.5 3.65 3.75
INTC 170922P00040000 P 09/22/17 40.0 3.70 4.25
INTC 170922P00040500 P 09/22/17 40.5 4.40 4.95
INTC 170922P00041000 P 09/22/17 41.0 4.95 5.45
INTC 170922P00041500 P 09/22/17 41.5 5.55 5.80
INTC 170922P00042000 P 09/22/17 42.0 6.05 6.65
INTC 170922P00042500 P 09/22/17 42.5 6.55 6.80
INTC 170922P00043000 P 09/22/17 43.0 6.95 7.30
INTC 170922P00043500 P 09/22/17 43.5 6.85 9.05
INTC 170929C00029500 C 09/29/17 29.5 6.30 6.45
INTC 170929C00030000 C 09/29/17 30.0 5.80 5.95
INTC 170929C00030500 C 09/29/17 30.5 5.30 5.45
INTC 170929C00031000 C 09/29/17 31.0 4.85 4.95
INTC 170929C00031500 C 09/29/17 31.5 4.30 4.50
INTC 170929C00032000 C 09/29/17 32.0 3.85 4.00
INTC 170929C00032500 C 09/29/17 32.5 3.40 3.60
INTC 170929C00033000 C 09/29/17 33.0 2.93 3.05
INTC 170929C00033500 C 09/29/17 33.5 2.49 2.63
INTC 170929C00034000 C 09/29/17 34.0 2.05 2.14
INTC 170929C00034500 C 09/29/17 34.5 1.64 1.74
INTC 170929C00035000 C 09/29/17 35.0 1.27 1.36
INTC 170929C00035500 C 09/29/17 35.5 0.94 1.01
INTC 170929C00036000 C 09/29/17 36.0 0.66 0.70
INTC 170929C00036500 C 09/29/17 36.5 0.43 0.50
INTC 170929C00037000 C 09/29/17 37.0 0.27 0.30
INTC 170929C00037500 C 09/29/17 37.5 0.15 0.21
INTC 170929C00038000 C 09/29/17 38.0 0.09 0.13
INTC 170929C00038500 C 09/29/17 38.5 0.05 0.09
INTC 170929C00039000 C 09/29/17 39.0 0.02 0.06
INTC 170929C00039500 C 09/29/17 39.5 0.00 0.04
INTC 170929C00040000 C 09/29/17 40.0 0.00 0.03
INTC 170929C00040500 C 09/29/17 40.5 0.00 0.03
INTC 170929C00041000 C 09/29/17 41.0 0.00 0.02
INTC 170929C00041500 C 09/29/17 41.5 0.00 0.03
INTC 170929C00042000 C 09/29/17 42.0 0.00 0.02
INTC 170929C00042500 C 09/29/17 42.5 0.00 0.02
INTC 170929C00043000 C 09/29/17 43.0 0.00 0.02
INTC 170929C00043500 C 09/29/17 43.5 0.00 0.02
INTC 170929P00029500 P 09/29/17 29.5 0.00 0.06
INTC 170929P00030000 P 09/29/17 30.0 0.00 0.07
INTC 170929P00030500 P 09/29/17 30.5 0.00 0.08
INTC 170929P00031000 P 09/29/17 31.0 0.04 0.08
INTC 170929P00031500 P 09/29/17 31.5 0.06 0.10
INTC 170929P00032000 P 09/29/17 32.0 0.07 0.11
INTC 170929P00032500 P 09/29/17 32.5 0.09 0.14
INTC 170929P00033000 P 09/29/17 33.0 0.12 0.17
INTC 170929P00033500 P 09/29/17 33.5 0.15 0.21
INTC 170929P00034000 P 09/29/17 34.0 0.22 0.28
INTC 170929P00034500 P 09/29/17 34.5 0.30 0.37
INTC 170929P00035000 P 09/29/17 35.0 0.42 0.49
INTC 170929P00035500 P 09/29/17 35.5 0.58 0.66
INTC 170929P00036000 P 09/29/17 36.0 0.79 0.89
INTC 170929P00036500 P 09/29/17 36.5 1.06 1.16
INTC 170929P00037000 P 09/29/17 37.0 1.39 1.51
INTC 170929P00037500 P 09/29/17 37.5 1.79 1.87
INTC 170929P00038000 P 09/29/17 38.0 2.20 2.32
INTC 170929P00038500 P 09/29/17 38.5 2.66 2.83
INTC 170929P00039000 P 09/29/17 39.0 3.10 3.25
INTC 170929P00039500 P 09/29/17 39.5 3.60 3.80
INTC 170929P00040000 P 09/29/17 40.0 3.05 5.90
INTC 170929P00040500 P 09/29/17 40.5 3.35 4.80
INTC 170929P00041000 P 09/29/17 41.0 3.85 6.90
INTC 170929P00041500 P 09/29/17 41.5 4.00 7.65
INTC 170929P00042000 P 09/29/17 42.0 4.95 7.70
INTC 170929P00042500 P 09/29/17 42.5 4.90 8.40
INTC 170929P00043000 P 09/29/17 43.0 5.40 8.75
INTC 170929P00043500 P 09/29/17 43.5 7.25 8.25
INTC 171020C00021000 C 10/20/17 21.0 14.40 15.25
INTC 171020C00022000 C 10/20/17 22.0 12.25 15.90
INTC 171020C00023000 C 10/20/17 23.0 11.60 14.50
INTC 171020C00024000 C 10/20/17 24.0 11.80 11.95
INTC 171020C00025000 C 10/20/17 25.0 10.80 10.95
INTC 171020C00026000 C 10/20/17 26.0 9.80 10.00
INTC 171020C00027000 C 10/20/17 27.0 8.70 9.80
INTC 171020C00028000 C 10/20/17 28.0 7.85 8.00
INTC 171020C00029000 C 10/20/17 29.0 6.85 7.00
INTC 171020C00030000 C 10/20/17 30.0 5.90 6.05
INTC 171020C00031000 C 10/20/17 31.0 4.90 5.05
INTC 171020C00032000 C 10/20/17 32.0 3.95 4.10
INTC 171020C00033000 C 10/20/17 33.0 3.05 3.20
INTC 171020C00034000 C 10/20/17 34.0 2.23 2.30
INTC 171020C00035000 C 10/20/17 35.0 1.50 1.54
INTC 171020C00036000 C 10/20/17 36.0 0.90 0.93
INTC 171020C00037000 C 10/20/17 37.0 0.47 0.49
INTC 171020C00038000 C 10/20/17 38.0 0.22 0.23
INTC 171020C00039000 C 10/20/17 39.0 0.08 0.12
INTC 171020C00040000 C 10/20/17 40.0 0.04 0.05
INTC 171020C00041000 C 10/20/17 41.0 0.01 0.03
INTC 171020C00042000 C 10/20/17 42.0 0.01 0.03
INTC 171020C00043000 C 10/20/17 43.0 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 0.02
INTC 171020P00023000 P 10/20/17 23.0 0.00 0.02
INTC 171020P00024000 P 10/20/17 24.0 0.00 0.03
INTC 171020P00025000 P 10/20/17 25.0 0.01 0.03
INTC 171020P00026000 P 10/20/17 26.0 0.02 0.04
INTC 171020P00027000 P 10/20/17 27.0 0.02 0.05
INTC 171020P00028000 P 10/20/17 28.0 0.03 0.06
INTC 171020P00029000 P 10/20/17 29.0 0.05 0.07
INTC 171020P00030000 P 10/20/17 30.0 0.07 0.09
INTC 171020P00031000 P 10/20/17 31.0 0.09 0.12
INTC 171020P00032000 P 10/20/17 32.0 0.13 0.16
INTC 171020P00033000 P 10/20/17 33.0 0.22 0.24
INTC 171020P00034000 P 10/20/17 34.0 0.36 0.40
INTC 171020P00035000 P 10/20/17 35.0 0.60 0.63
INTC 171020P00036000 P 10/20/17 36.0 0.99 1.03
INTC 171020P00037000 P 10/20/17 37.0 1.57 1.61
INTC 171020P00038000 P 10/20/17 38.0 2.31 2.42
INTC 171020P00039000 P 10/20/17 39.0 3.15 3.30
INTC 171020P00040000 P 10/20/17 40.0 4.15 4.30
INTC 171020P00041000 P 10/20/17 41.0 5.15 5.30
INTC 171020P00042000 P 10/20/17 42.0 6.15 6.30
INTC 171020P00043000 P 10/20/17 43.0 7.15 7.30
INTC 171020P00044000 P 10/20/17 44.0 7.60 9.60
INTC 171020P00045000 P 10/20/17 45.0 7.70 10.85
INTC 171020P00046000 P 10/20/17 46.0 9.05 11.90
INTC 171020P00047000 P 10/20/17 47.0 10.75 11.65
INTC 171117C00025000 C 11/17/17 25.0 10.85 11.10
INTC 171117C00026000 C 11/17/17 26.0 9.80 10.00
INTC 171117C00027000 C 11/17/17 27.0 8.40 9.35
INTC 171117C00028000 C 11/17/17 28.0 7.80 8.40
INTC 171117C00029000 C 11/17/17 29.0 6.80 7.10
INTC 171117C00030000 C 11/17/17 30.0 5.85 6.10
INTC 171117C00031000 C 11/17/17 31.0 5.00 5.20
INTC 171117C00032000 C 11/17/17 32.0 4.10 4.25
INTC 171117C00033000 C 11/17/17 33.0 3.25 3.35
INTC 171117C00034000 C 11/17/17 34.0 2.49 2.56
INTC 171117C00035000 C 11/17/17 35.0 1.79 1.86
INTC 171117C00036000 C 11/17/17 36.0 1.21 1.27
INTC 171117C00037000 C 11/17/17 37.0 0.75 0.82
INTC 171117C00038000 C 11/17/17 38.0 0.46 0.48
INTC 171117C00039000 C 11/17/17 39.0 0.26 0.29
INTC 171117C00040000 C 11/17/17 40.0 0.13 0.17
INTC 171117C00041000 C 11/17/17 41.0 0.07 0.09
INTC 171117C00042000 C 11/17/17 42.0 0.04 0.05
INTC 171117C00043000 C 11/17/17 43.0 0.02 0.04
INTC 171117P00025000 P 11/17/17 25.0 0.05 0.07
INTC 171117P00026000 P 11/17/17 26.0 0.06 0.09
INTC 171117P00027000 P 11/17/17 27.0 0.08 0.10
INTC 171117P00028000 P 11/17/17 28.0 0.10 0.13
INTC 171117P00029000 P 11/17/17 29.0 0.13 0.16
INTC 171117P00030000 P 11/17/17 30.0 0.18 0.21
INTC 171117P00031000 P 11/17/17 31.0 0.25 0.28
INTC 171117P00032000 P 11/17/17 32.0 0.35 0.38
INTC 171117P00033000 P 11/17/17 33.0 0.50 0.54
INTC 171117P00034000 P 11/17/17 34.0 0.72 0.77
INTC 171117P00035000 P 11/17/17 35.0 1.04 1.09
INTC 171117P00036000 P 11/17/17 36.0 1.48 1.53
INTC 171117P00037000 P 11/17/17 37.0 2.05 2.11
INTC 171117P00038000 P 11/17/17 38.0 2.75 2.82
INTC 171117P00039000 P 11/17/17 39.0 3.55 3.70
INTC 171117P00040000 P 11/17/17 40.0 4.20 4.55
INTC 171117P00041000 P 11/17/17 41.0 5.30 5.55
INTC 171117P00042000 P 11/17/17 42.0 6.15 6.50
INTC 171117P00043000 P 11/17/17 43.0 7.25 7.55
INTC 171215C00020000 C 12/15/17 20.0 14.85 16.20
INTC 171215C00021000 C 12/15/17 21.0 13.30 15.35
INTC 171215C00022000 C 12/15/17 22.0 12.80 14.15
INTC 171215C00023000 C 12/15/17 23.0 12.60 12.95
INTC 171215C00024000 C 12/15/17 24.0 11.80 11.95
INTC 171215C00025000 C 12/15/17 25.0 10.85 11.00
INTC 171215C00026000 C 12/15/17 26.0 9.85 10.00
INTC 171215C00027000 C 12/15/17 27.0 8.85 9.00
INTC 171215C00028000 C 12/15/17 28.0 7.85 8.05
INTC 171215C00029000 C 12/15/17 29.0 6.90 7.15
INTC 171215C00030000 C 12/15/17 30.0 5.95 6.20
INTC 171215C00031000 C 12/15/17 31.0 5.05 5.20
INTC 171215C00032000 C 12/15/17 32.0 4.20 4.30
INTC 171215C00033000 C 12/15/17 33.0 3.35 3.50
INTC 171215C00034000 C 12/15/17 34.0 2.58 2.70
INTC 171215C00035000 C 12/15/17 35.0 1.95 2.00
INTC 171215C00036000 C 12/15/17 36.0 1.37 1.43
INTC 171215C00037000 C 12/15/17 37.0 0.93 0.98
INTC 171215C00038000 C 12/15/17 38.0 0.58 0.64
INTC 171215C00039000 C 12/15/17 39.0 0.35 0.39
INTC 171215C00040000 C 12/15/17 40.0 0.20 0.24
INTC 171215C00041000 C 12/15/17 41.0 0.11 0.14
INTC 171215C00042000 C 12/15/17 42.0 0.06 0.09
INTC 171215C00043000 C 12/15/17 43.0 0.03 0.06
INTC 171215C00044000 C 12/15/17 44.0 0.01 0.04
INTC 171215C00045000 C 12/15/17 45.0 0.01 0.04
INTC 171215C00046000 C 12/15/17 46.0 0.00 0.03
INTC 171215C00047000 C 12/15/17 47.0 0.00 0.03
INTC 171215C00048000 C 12/15/17 48.0 0.00 0.03
INTC 171215C00049000 C 12/15/17 49.0 0.00 0.03
INTC 171215C00050000 C 12/15/17 50.0 0.00 0.02
INTC 171215P00020000 P 12/15/17 20.0 0.01 0.04
INTC 171215P00021000 P 12/15/17 21.0 0.02 0.06
INTC 171215P00022000 P 12/15/17 22.0 0.03 0.06
INTC 171215P00023000 P 12/15/17 23.0 0.04 0.07
INTC 171215P00024000 P 12/15/17 24.0 0.06 0.08
INTC 171215P00025000 P 12/15/17 25.0 0.07 0.10
INTC 171215P00026000 P 12/15/17 26.0 0.09 0.12
INTC 171215P00027000 P 12/15/17 27.0 0.11 0.14
INTC 171215P00028000 P 12/15/17 28.0 0.14 0.17
INTC 171215P00029000 P 12/15/17 29.0 0.18 0.22
INTC 171215P00030000 P 12/15/17 30.0 0.24 0.28
INTC 171215P00031000 P 12/15/17 31.0 0.33 0.36
INTC 171215P00032000 P 12/15/17 32.0 0.45 0.49
INTC 171215P00033000 P 12/15/17 33.0 0.63 0.67
INTC 171215P00034000 P 12/15/17 34.0 0.88 0.92
INTC 171215P00035000 P 12/15/17 35.0 1.21 1.26
INTC 171215P00036000 P 12/15/17 36.0 1.64 1.70
INTC 171215P00037000 P 12/15/17 37.0 2.21 2.26
INTC 171215P00038000 P 12/15/17 38.0 2.87 2.92
INTC 171215P00039000 P 12/15/17 39.0 3.65 3.75
INTC 171215P00040000 P 12/15/17 40.0 4.45 4.60
INTC 171215P00041000 P 12/15/17 41.0 5.35 5.60
INTC 171215P00042000 P 12/15/17 42.0 6.15 6.60
INTC 171215P00043000 P 12/15/17 43.0 7.10 7.45
INTC 171215P00044000 P 12/15/17 44.0 8.25 8.45
INTC 171215P00045000 P 12/15/17 45.0 8.00 9.70
INTC 171215P00046000 P 12/15/17 46.0 8.30 11.95
INTC 171215P00047000 P 12/15/17 47.0 9.30 13.50
INTC 171215P00048000 P 12/15/17 48.0 10.30 14.30
INTC 171215P00049000 P 12/15/17 49.0 11.05 15.00
INTC 171215P00050000 P 12/15/17 50.0 12.90 15.60
INTC 180119C00015000 C 01/19/18 15.0 19.70 22.15
INTC 180119C00018000 C 01/19/18 18.0 17.50 18.05
INTC 180119C00019000 C 01/19/18 19.0 15.25 18.25
INTC 180119C00020000 C 01/19/18 20.0 14.65 16.20
INTC 180119C00021000 C 01/19/18 21.0 14.50 15.65
INTC 180119C00022000 C 01/19/18 22.0 13.70 14.15
INTC 180119C00023000 C 01/19/18 23.0 12.75 13.10
INTC 180119C00024000 C 01/19/18 24.0 11.60 13.20
INTC 180119C00025000 C 01/19/18 25.0 10.85 11.10
INTC 180119C00026000 C 01/19/18 26.0 9.85 10.10
INTC 180119C00027000 C 01/19/18 27.0 8.65 9.10
INTC 180119C00028000 C 01/19/18 28.0 7.85 8.20
INTC 180119C00029000 C 01/19/18 29.0 6.85 7.25
INTC 180119C00030000 C 01/19/18 30.0 6.05 6.35
INTC 180119C00031000 C 01/19/18 31.0 5.20 5.30
INTC 180119C00032000 C 01/19/18 32.0 4.35 4.45
INTC 180119C00033000 C 01/19/18 33.0 3.55 3.65
INTC 180119C00034000 C 01/19/18 34.0 2.83 2.89
INTC 180119C00035000 C 01/19/18 35.0 2.18 2.23
INTC 180119C00036000 C 01/19/18 36.0 1.61 1.67
INTC 180119C00037000 C 01/19/18 37.0 1.13 1.20
INTC 180119C00038000 C 01/19/18 38.0 0.80 0.84
INTC 180119C00039000 C 01/19/18 39.0 0.53 0.57
INTC 180119C00040000 C 01/19/18 40.0 0.35 0.38
INTC 180119C00041000 C 01/19/18 41.0 0.22 0.25
INTC 180119C00042000 C 01/19/18 42.0 0.14 0.16
INTC 180119C00043000 C 01/19/18 43.0 0.09 0.11
INTC 180119C00044000 C 01/19/18 44.0 0.05 0.07
INTC 180119C00045000 C 01/19/18 45.0 0.04 0.06
INTC 180119C00046000 C 01/19/18 46.0 0.02 0.04
INTC 180119C00047000 C 01/19/18 47.0 0.00 0.04
INTC 180119C00048000 C 01/19/18 48.0 0.00 0.03
INTC 180119C00050000 C 01/19/18 50.0 0.00 0.03
INTC 180119P00015000 P 01/19/18 15.0 0.01 0.02
INTC 180119P00018000 P 01/19/18 18.0 0.03 0.05
INTC 180119P00019000 P 01/19/18 19.0 0.04 0.07
INTC 180119P00020000 P 01/19/18 20.0 0.05 0.07
INTC 180119P00021000 P 01/19/18 21.0 0.07 0.09
INTC 180119P00022000 P 01/19/18 22.0 0.07 0.10
INTC 180119P00023000 P 01/19/18 23.0 0.09 0.12
INTC 180119P00024000 P 01/19/18 24.0 0.11 0.13
INTC 180119P00025000 P 01/19/18 25.0 0.13 0.16
INTC 180119P00026000 P 01/19/18 26.0 0.14 0.18
INTC 180119P00027000 P 01/19/18 27.0 0.17 0.22
INTC 180119P00028000 P 01/19/18 28.0 0.22 0.25
INTC 180119P00029000 P 01/19/18 29.0 0.27 0.31
INTC 180119P00030000 P 01/19/18 30.0 0.36 0.39
INTC 180119P00031000 P 01/19/18 31.0 0.46 0.49
INTC 180119P00032000 P 01/19/18 32.0 0.61 0.64
INTC 180119P00033000 P 01/19/18 33.0 0.81 0.84
INTC 180119P00034000 P 01/19/18 34.0 1.07 1.11
INTC 180119P00035000 P 01/19/18 35.0 1.41 1.46
INTC 180119P00036000 P 01/19/18 36.0 1.85 1.91
INTC 180119P00037000 P 01/19/18 37.0 2.39 2.45
INTC 180119P00038000 P 01/19/18 38.0 3.05 3.10
INTC 180119P00039000 P 01/19/18 39.0 3.75 3.85
INTC 180119P00040000 P 01/19/18 40.0 4.60 4.75
INTC 180119P00041000 P 01/19/18 41.0 5.35 5.70
INTC 180119P00042000 P 01/19/18 42.0 6.35 6.60
INTC 180119P00043000 P 01/19/18 43.0 7.05 8.60
INTC 180119P00044000 P 01/19/18 44.0 8.20 9.20
INTC 180119P00045000 P 01/19/18 45.0 9.25 9.50
INTC 180119P00046000 P 01/19/18 46.0 10.20 10.60
INTC 180119P00047000 P 01/19/18 47.0 10.95 13.00
INTC 180119P00048000 P 01/19/18 48.0 10.25 14.55
INTC 180119P00050000 P 01/19/18 50.0 13.15 15.55
INTC 180216C00018000 C 02/16/18 18.0 16.85 19.00
INTC 180216C00019000 C 02/16/18 19.0 16.25 17.60
INTC 180216C00020000 C 02/16/18 20.0 15.65 16.00
INTC 180216C00021000 C 02/16/18 21.0 14.60 15.55
INTC 180216C00022000 C 02/16/18 22.0 13.80 13.95
INTC 180216C00023000 C 02/16/18 23.0 12.85 12.95
INTC 180216C00024000 C 02/16/18 24.0 11.80 12.15
INTC 180216C00025000 C 02/16/18 25.0 10.65 11.00
INTC 180216C00026000 C 02/16/18 26.0 9.80 10.05
INTC 180216C00027000 C 02/16/18 27.0 8.85 9.05
INTC 180216C00028000 C 02/16/18 28.0 6.50 8.50
INTC 180216C00029000 C 02/16/18 29.0 7.05 7.20
INTC 180216C00030000 C 02/16/18 30.0 6.10 6.25
INTC 180216C00031000 C 02/16/18 31.0 5.25 5.45
INTC 180216C00032000 C 02/16/18 32.0 4.45 4.55
INTC 180216C00033000 C 02/16/18 33.0 3.65 3.75
INTC 180216C00034000 C 02/16/18 34.0 2.97 3.05
INTC 180216C00035000 C 02/16/18 35.0 2.33 2.43
INTC 180216C00036000 C 02/16/18 36.0 1.79 1.87
INTC 180216C00037000 C 02/16/18 37.0 1.31 1.38
INTC 180216C00038000 C 02/16/18 38.0 0.95 1.01
INTC 180216C00039000 C 02/16/18 39.0 0.67 0.73
INTC 180216C00040000 C 02/16/18 40.0 0.45 0.51
INTC 180216C00041000 C 02/16/18 41.0 0.30 0.36
INTC 180216C00042000 C 02/16/18 42.0 0.19 0.25
INTC 180216C00043000 C 02/16/18 43.0 0.13 0.18
INTC 180216C00044000 C 02/16/18 44.0 0.07 0.13
INTC 180216C00045000 C 02/16/18 45.0 0.04 0.09
INTC 180216C00046000 C 02/16/18 46.0 0.02 0.07
INTC 180216C00047000 C 02/16/18 47.0 0.01 0.06
INTC 180216C00048000 C 02/16/18 48.0 0.00 0.05
INTC 180216C00049000 C 02/16/18 49.0 0.00 0.04
INTC 180216C00050000 C 02/16/18 50.0 0.00 0.04
INTC 180216P00018000 P 02/16/18 18.0 0.03 0.07
INTC 180216P00019000 P 02/16/18 19.0 0.04 0.08
INTC 180216P00020000 P 02/16/18 20.0 0.05 0.09
INTC 180216P00021000 P 02/16/18 21.0 0.06 0.11
INTC 180216P00022000 P 02/16/18 22.0 0.08 0.13
INTC 180216P00023000 P 02/16/18 23.0 0.10 0.15
INTC 180216P00024000 P 02/16/18 24.0 0.12 0.17
INTC 180216P00025000 P 02/16/18 25.0 0.15 0.20
INTC 180216P00026000 P 02/16/18 26.0 0.19 0.23
INTC 180216P00027000 P 02/16/18 27.0 0.23 0.28
INTC 180216P00028000 P 02/16/18 28.0 0.29 0.34
INTC 180216P00029000 P 02/16/18 29.0 0.38 0.41
INTC 180216P00030000 P 02/16/18 30.0 0.48 0.52
INTC 180216P00031000 P 02/16/18 31.0 0.61 0.66
INTC 180216P00032000 P 02/16/18 32.0 0.80 0.84
INTC 180216P00033000 P 02/16/18 33.0 1.04 1.08
INTC 180216P00034000 P 02/16/18 34.0 1.34 1.39
INTC 180216P00035000 P 02/16/18 35.0 1.70 1.78
INTC 180216P00036000 P 02/16/18 36.0 2.16 2.24
INTC 180216P00037000 P 02/16/18 37.0 2.72 2.79
INTC 180216P00038000 P 02/16/18 38.0 3.35 3.45
INTC 180216P00039000 P 02/16/18 39.0 4.05 4.20
INTC 180216P00040000 P 02/16/18 40.0 4.85 5.05
INTC 180216P00041000 P 02/16/18 41.0 5.70 6.05
INTC 180216P00042000 P 02/16/18 42.0 6.55 6.95
INTC 180216P00043000 P 02/16/18 43.0 7.45 7.80
INTC 180216P00044000 P 02/16/18 44.0 8.45 8.65
INTC 180216P00045000 P 02/16/18 45.0 9.30 10.10
INTC 180216P00046000 P 02/16/18 46.0 10.30 10.85
INTC 180216P00047000 P 02/16/18 47.0 11.30 11.80
INTC 180216P00048000 P 02/16/18 48.0 12.05 14.10
INTC 180216P00049000 P 02/16/18 49.0 13.25 13.60
INTC 180216P00050000 P 02/16/18 50.0 12.50 16.35
INTC 180420C00018000 C 04/20/18 18.0 16.05 19.60
INTC 180420C00019000 C 04/20/18 19.0 14.85 18.90
INTC 180420C00020000 C 04/20/18 20.0 14.10 17.65
INTC 180420C00021000 C 04/20/18 21.0 14.60 15.20
INTC 180420C00022000 C 04/20/18 22.0 12.15 15.70
INTC 180420C00023000 C 04/20/18 23.0 12.70 13.25
INTC 180420C00024000 C 04/20/18 24.0 11.15 14.25
INTC 180420C00025000 C 04/20/18 25.0 10.70 11.40
INTC 180420C00026000 C 04/20/18 26.0 9.75 10.25
INTC 180420C00027000 C 04/20/18 27.0 8.20 10.55
INTC 180420C00028000 C 04/20/18 28.0 7.85 8.35
INTC 180420C00029000 C 04/20/18 29.0 7.10 7.35
INTC 180420C00030000 C 04/20/18 30.0 6.20 6.45
INTC 180420C00031000 C 04/20/18 31.0 5.35 5.55
INTC 180420C00032000 C 04/20/18 32.0 4.65 4.75
INTC 180420C00033000 C 04/20/18 33.0 3.90 4.00
INTC 180420C00034000 C 04/20/18 34.0 3.15 3.30
INTC 180420C00035000 C 04/20/18 35.0 2.60 2.72
INTC 180420C00036000 C 04/20/18 36.0 2.06 2.18
INTC 180420C00037000 C 04/20/18 37.0 1.61 1.72
INTC 180420C00038000 C 04/20/18 38.0 1.22 1.33
INTC 180420C00039000 C 04/20/18 39.0 0.91 0.99
INTC 180420C00040000 C 04/20/18 40.0 0.67 0.76
INTC 180420C00041000 C 04/20/18 41.0 0.49 0.55
INTC 180420C00042000 C 04/20/18 42.0 0.35 0.38
INTC 180420C00043000 C 04/20/18 43.0 0.23 0.30
INTC 180420C00044000 C 04/20/18 44.0 0.16 0.23
INTC 180420C00045000 C 04/20/18 45.0 0.11 0.17
INTC 180420C00046000 C 04/20/18 46.0 0.07 0.13
INTC 180420P00018000 P 04/20/18 18.0 0.05 0.09
INTC 180420P00019000 P 04/20/18 19.0 0.06 0.11
INTC 180420P00020000 P 04/20/18 20.0 0.08 0.13
INTC 180420P00021000 P 04/20/18 21.0 0.09 0.14
INTC 180420P00022000 P 04/20/18 22.0 0.12 0.16
INTC 180420P00023000 P 04/20/18 23.0 0.15 0.19
INTC 180420P00024000 P 04/20/18 24.0 0.18 0.22
INTC 180420P00025000 P 04/20/18 25.0 0.22 0.26
INTC 180420P00026000 P 04/20/18 26.0 0.26 0.31
INTC 180420P00027000 P 04/20/18 27.0 0.32 0.37
INTC 180420P00028000 P 04/20/18 28.0 0.41 0.45
INTC 180420P00029000 P 04/20/18 29.0 0.51 0.56
INTC 180420P00030000 P 04/20/18 30.0 0.64 0.69
INTC 180420P00031000 P 04/20/18 31.0 0.81 0.86
INTC 180420P00032000 P 04/20/18 32.0 1.02 1.08
INTC 180420P00033000 P 04/20/18 33.0 1.27 1.35
INTC 180420P00034000 P 04/20/18 34.0 1.60 1.67
INTC 180420P00035000 P 04/20/18 35.0 1.99 2.07
INTC 180420P00036000 P 04/20/18 36.0 2.45 2.55
INTC 180420P00037000 P 04/20/18 37.0 3.00 3.10
INTC 180420P00038000 P 04/20/18 38.0 3.60 3.70
INTC 180420P00039000 P 04/20/18 39.0 4.25 4.40
INTC 180420P00040000 P 04/20/18 40.0 5.05 5.20
INTC 180420P00041000 P 04/20/18 41.0 5.85 6.00
INTC 180420P00042000 P 04/20/18 42.0 6.70 7.10
INTC 180420P00043000 P 04/20/18 43.0 7.50 7.90
INTC 180420P00044000 P 04/20/18 44.0 8.35 8.95
INTC 180420P00045000 P 04/20/18 45.0 9.40 9.80
INTC 180420P00046000 P 04/20/18 46.0 9.10 12.20
INTC 180615C00018000 C 06/15/18 18.0 15.55 20.20
INTC 180615C00020000 C 06/15/18 20.0 14.00 18.20
INTC 180615C00023000 C 06/15/18 23.0 10.65 15.20
INTC 180615C00025000 C 06/15/18 25.0 10.80 11.20
INTC 180615C00028000 C 06/15/18 28.0 8.05 9.90
INTC 180615C00030000 C 06/15/18 30.0 6.30 6.50
INTC 180615C00033000 C 06/15/18 33.0 4.05 4.20
INTC 180615C00035000 C 06/15/18 35.0 2.84 2.91
INTC 180615C00037000 C 06/15/18 37.0 1.86 1.99
INTC 180615C00040000 C 06/15/18 40.0 0.89 0.95
INTC 180615C00042000 C 06/15/18 42.0 0.52 0.58
INTC 180615C00045000 C 06/15/18 45.0 0.21 0.27
INTC 180615C00047000 C 06/15/18 47.0 0.11 0.16
INTC 180615C00050000 C 06/15/18 50.0 0.04 0.09
INTC 180615P00018000 P 06/15/18 18.0 0.07 0.12
INTC 180615P00020000 P 06/15/18 20.0 0.12 0.16
INTC 180615P00023000 P 06/15/18 23.0 0.21 0.25
INTC 180615P00025000 P 06/15/18 25.0 0.30 0.40
INTC 180615P00028000 P 06/15/18 28.0 0.56 0.61
INTC 180615P00030000 P 06/15/18 30.0 0.85 0.91
INTC 180615P00033000 P 06/15/18 33.0 1.61 1.66
INTC 180615P00035000 P 06/15/18 35.0 2.36 2.44
INTC 180615P00037000 P 06/15/18 37.0 3.40 3.50
INTC 180615P00040000 P 06/15/18 40.0 5.35 5.50
INTC 180615P00042000 P 06/15/18 42.0 6.95 7.25
INTC 180615P00045000 P 06/15/18 45.0 8.85 12.00
INTC 180615P00047000 P 06/15/18 47.0 10.20 13.90
INTC 180615P00050000 P 06/15/18 50.0 12.35 16.85
INTC 180921C00018000 C 09/21/18 18.0 15.30 20.00
INTC 180921C00020000 C 09/21/18 20.0 13.30 18.00
INTC 180921C00023000 C 09/21/18 23.0 10.80 15.00
INTC 180921C00025000 C 09/21/18 25.0 8.55 12.50
INTC 180921C00028000 C 09/21/18 28.0 7.95 8.35
INTC 180921C00030000 C 09/21/18 30.0 6.45 6.80
INTC 180921C00033000 C 09/21/18 33.0 4.40 4.50
INTC 180921C00035000 C 09/21/18 35.0 3.20 3.35
INTC 180921C00037000 C 09/21/18 37.0 2.25 2.37
INTC 180921C00040000 C 09/21/18 40.0 1.23 1.31
INTC 180921C00042000 C 09/21/18 42.0 0.79 0.88
INTC 180921C00045000 C 09/21/18 45.0 0.38 0.45
INTC 180921C00047000 C 09/21/18 47.0 0.23 0.30
INTC 180921C00050000 C 09/21/18 50.0 0.10 0.16
INTC 180921P00018000 P 09/21/18 18.0 0.11 0.17
INTC 180921P00020000 P 09/21/18 20.0 0.17 0.22
INTC 180921P00023000 P 09/21/18 23.0 0.30 0.35
INTC 180921P00025000 P 09/21/18 25.0 0.45 0.50
INTC 180921P00028000 P 09/21/18 28.0 0.80 0.86
INTC 180921P00030000 P 09/21/18 30.0 1.18 1.24
INTC 180921P00033000 P 09/21/18 33.0 2.04 2.11
INTC 180921P00035000 P 09/21/18 35.0 2.85 2.93
INTC 180921P00037000 P 09/21/18 37.0 3.85 4.00
INTC 180921P00040000 P 09/21/18 40.0 5.80 5.95
INTC 180921P00042000 P 09/21/18 42.0 7.05 7.50
INTC 180921P00045000 P 09/21/18 45.0 8.65 10.20
INTC 180921P00047000 P 09/21/18 47.0 11.30 12.00
INTC 180921P00050000 P 09/21/18 50.0 12.30 17.00
INTC 190118C00018000 C 01/18/19 18.0 15.45 20.00
INTC 190118C00020000 C 01/18/19 20.0 13.35 18.00
INTC 190118C00023000 C 01/18/19 23.0 12.30 13.80
INTC 190118C00025000 C 01/18/19 25.0 10.80 11.45
INTC 190118C00028000 C 01/18/19 28.0 8.10 9.15
INTC 190118C00030000 C 01/18/19 30.0 6.70 7.05
INTC 190118C00033000 C 01/18/19 33.0 4.75 4.95
INTC 190118C00035000 C 01/18/19 35.0 3.60 3.80
INTC 190118C00037000 C 01/18/19 37.0 2.71 2.82
INTC 190118C00040000 C 01/18/19 40.0 1.61 1.75
INTC 190118C00042000 C 01/18/19 42.0 1.12 1.25
INTC 190118C00045000 C 01/18/19 45.0 0.64 0.76
INTC 190118C00047000 C 01/18/19 47.0 0.41 0.50
INTC 190118C00050000 C 01/18/19 50.0 0.23 0.30
INTC 190118C00055000 C 01/18/19 55.0 0.10 0.15
INTC 190118P00018000 P 01/18/19 18.0 0.17 0.23
INTC 190118P00020000 P 01/18/19 20.0 0.28 0.32
INTC 190118P00023000 P 01/18/19 23.0 0.45 0.52
INTC 190118P00025000 P 01/18/19 25.0 0.66 0.70
INTC 190118P00028000 P 01/18/19 28.0 1.13 1.19
INTC 190118P00030000 P 01/18/19 30.0 1.58 1.65
INTC 190118P00033000 P 01/18/19 33.0 2.53 2.60
INTC 190118P00035000 P 01/18/19 35.0 3.35 3.50
INTC 190118P00037000 P 01/18/19 37.0 4.35 4.50
INTC 190118P00040000 P 01/18/19 40.0 6.25 6.45
INTC 190118P00042000 P 01/18/19 42.0 7.75 7.90
INTC 190118P00045000 P 01/18/19 45.0 10.05 10.60
INTC 190118P00047000 P 01/18/19 47.0 11.55 12.35
INTC 190118P00050000 P 01/18/19 50.0 14.25 15.30
INTC 190118P00055000 P 01/18/19 55.0 18.85 20.00

OPRA data is delayed 15 minutes.