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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170630C00028000 C 06/30/17 28.0 6.10 6.35
INTC 170630C00028500 C 06/30/17 28.5 5.60 7.50
INTC 170630C00029000 C 06/30/17 29.0 5.05 5.75
INTC 170630C00029500 C 06/30/17 29.5 4.55 6.50
INTC 170630C00030000 C 06/30/17 30.0 2.70 4.55
INTC 170630C00030500 C 06/30/17 30.5 3.35 3.80
INTC 170630C00031000 C 06/30/17 31.0 3.15 3.30
INTC 170630C00031500 C 06/30/17 31.5 2.67 2.94
INTC 170630C00032000 C 06/30/17 32.0 2.18 2.24
INTC 170630C00032500 C 06/30/17 32.5 1.70 1.74
INTC 170630C00033000 C 06/30/17 33.0 1.22 1.27
INTC 170630C00033500 C 06/30/17 33.5 0.78 0.82
INTC 170630C00034000 C 06/30/17 34.0 0.40 0.44
INTC 170630C00034500 C 06/30/17 34.5 0.14 0.18
INTC 170630C00035000 C 06/30/17 35.0 0.04 0.05
INTC 170630C00035500 C 06/30/17 35.5 0.00 0.02
INTC 170630C00036000 C 06/30/17 36.0 0.00 0.02
INTC 170630C00036500 C 06/30/17 36.5 0.00 0.01
INTC 170630C00037000 C 06/30/17 37.0 0.00 0.01
INTC 170630C00037500 C 06/30/17 37.5 0.00 0.01
INTC 170630C00038000 C 06/30/17 38.0 0.00 0.01
INTC 170630C00038500 C 06/30/17 38.5 0.00 0.01
INTC 170630C00039000 C 06/30/17 39.0 0.00 0.01
INTC 170630C00039500 C 06/30/17 39.5 0.00 0.01
INTC 170630C00040000 C 06/30/17 40.0 0.00 0.01
INTC 170630C00040500 C 06/30/17 40.5 0.00 0.01
INTC 170630C00041000 C 06/30/17 41.0 0.00 0.01
INTC 170630C00041500 C 06/30/17 41.5 0.00 0.01
INTC 170630C00042000 C 06/30/17 42.0 0.00 0.01
INTC 170630C00042500 C 06/30/17 42.5 0.00 0.01
INTC 170630C00043000 C 06/30/17 43.0 0.00 0.01
INTC 170630C00043500 C 06/30/17 43.5 0.00 0.01
INTC 170630C00044000 C 06/30/17 44.0 0.00 0.01
INTC 170630C00044500 C 06/30/17 44.5 0.00 0.01
INTC 170630C00045000 C 06/30/17 45.0 0.00 0.01
INTC 170630C00046000 C 06/30/17 46.0 0.00 0.01
INTC 170630C00047000 C 06/30/17 47.0 0.00 0.01
INTC 170630P00028000 P 06/30/17 28.0 0.00 0.01
INTC 170630P00028500 P 06/30/17 28.5 0.00 0.01
INTC 170630P00029000 P 06/30/17 29.0 0.00 0.02
INTC 170630P00029500 P 06/30/17 29.5 0.00 0.02
INTC 170630P00030000 P 06/30/17 30.0 0.00 0.02
INTC 170630P00030500 P 06/30/17 30.5 0.00 0.02
INTC 170630P00031000 P 06/30/17 31.0 0.00 0.02
INTC 170630P00031500 P 06/30/17 31.5 0.00 0.02
INTC 170630P00032000 P 06/30/17 32.0 0.00 0.01
INTC 170630P00032500 P 06/30/17 32.5 0.01 0.02
INTC 170630P00033000 P 06/30/17 33.0 0.04 0.05
INTC 170630P00033500 P 06/30/17 33.5 0.08 0.10
INTC 170630P00034000 P 06/30/17 34.0 0.19 0.23
INTC 170630P00034500 P 06/30/17 34.5 0.43 0.48
INTC 170630P00035000 P 06/30/17 35.0 0.80 0.86
INTC 170630P00035500 P 06/30/17 35.5 1.27 1.33
INTC 170630P00036000 P 06/30/17 36.0 1.78 1.82
INTC 170630P00036500 P 06/30/17 36.5 2.25 2.32
INTC 170630P00037000 P 06/30/17 37.0 2.75 2.87
INTC 170630P00037500 P 06/30/17 37.5 3.20 3.40
INTC 170630P00038000 P 06/30/17 38.0 3.70 3.90
INTC 170630P00038500 P 06/30/17 38.5 4.20 6.05
INTC 170630P00039000 P 06/30/17 39.0 4.70 6.50
INTC 170630P00039500 P 06/30/17 39.5 5.20 6.80
INTC 170630P00040000 P 06/30/17 40.0 5.70 5.90
INTC 170630P00040500 P 06/30/17 40.5 4.55 8.05
INTC 170630P00041000 P 06/30/17 41.0 6.70 8.55
INTC 170630P00041500 P 06/30/17 41.5 7.20 9.05
INTC 170630P00042000 P 06/30/17 42.0 7.15 9.60
INTC 170630P00042500 P 06/30/17 42.5 6.50 10.20
INTC 170630P00043000 P 06/30/17 43.0 8.50 10.60
INTC 170630P00043500 P 06/30/17 43.5 7.50 11.25
INTC 170630P00044000 P 06/30/17 44.0 9.55 11.75
INTC 170630P00044500 P 06/30/17 44.5 8.50 12.10
INTC 170630P00045000 P 06/30/17 45.0 9.90 12.80
INTC 170630P00046000 P 06/30/17 46.0 11.45 13.60
INTC 170630P00047000 P 06/30/17 47.0 12.35 13.05
INTC 170707C00027000 C 07/07/17 27.0 6.90 7.35
INTC 170707C00028000 C 07/07/17 28.0 5.45 6.75
INTC 170707C00029000 C 07/07/17 29.0 3.95 6.95
INTC 170707C00029500 C 07/07/17 29.5 4.65 4.95
INTC 170707C00030000 C 07/07/17 30.0 4.15 4.40
INTC 170707C00030500 C 07/07/17 30.5 3.65 3.80
INTC 170707C00031000 C 07/07/17 31.0 3.15 3.45
INTC 170707C00031500 C 07/07/17 31.5 2.69 2.82
INTC 170707C00032000 C 07/07/17 32.0 2.17 2.37
INTC 170707C00032500 C 07/07/17 32.5 1.70 1.84
INTC 170707C00033000 C 07/07/17 33.0 1.25 1.34
INTC 170707C00033500 C 07/07/17 33.5 0.84 0.92
INTC 170707C00034000 C 07/07/17 34.0 0.49 0.54
INTC 170707C00034500 C 07/07/17 34.5 0.23 0.29
INTC 170707C00035000 C 07/07/17 35.0 0.09 0.12
INTC 170707C00035500 C 07/07/17 35.5 0.03 0.05
INTC 170707C00036000 C 07/07/17 36.0 0.00 0.03
INTC 170707C00036500 C 07/07/17 36.5 0.00 0.02
INTC 170707C00037000 C 07/07/17 37.0 0.00 0.02
INTC 170707C00037500 C 07/07/17 37.5 0.00 0.01
INTC 170707C00038000 C 07/07/17 38.0 0.00 0.01
INTC 170707C00038500 C 07/07/17 38.5 0.00 0.01
INTC 170707C00039000 C 07/07/17 39.0 0.00 0.01
INTC 170707C00039500 C 07/07/17 39.5 0.00 0.01
INTC 170707C00040000 C 07/07/17 40.0 0.00 0.01
INTC 170707C00040500 C 07/07/17 40.5 0.00 0.01
INTC 170707C00041000 C 07/07/17 41.0 0.00 0.01
INTC 170707C00041500 C 07/07/17 41.5 0.00 0.01
INTC 170707C00042000 C 07/07/17 42.0 0.00 0.01
INTC 170707C00042500 C 07/07/17 42.5 0.00 0.01
INTC 170707C00043000 C 07/07/17 43.0 0.00 0.01
INTC 170707C00043500 C 07/07/17 43.5 0.00 0.01
INTC 170707C00044000 C 07/07/17 44.0 0.00 0.01
INTC 170707C00044500 C 07/07/17 44.5 0.00 0.01
INTC 170707P00027000 P 07/07/17 27.0 0.00 0.02
INTC 170707P00028000 P 07/07/17 28.0 0.00 0.02
INTC 170707P00029000 P 07/07/17 29.0 0.00 0.02
INTC 170707P00029500 P 07/07/17 29.5 0.00 0.02
INTC 170707P00030000 P 07/07/17 30.0 0.00 0.02
INTC 170707P00030500 P 07/07/17 30.5 0.00 0.03
INTC 170707P00031000 P 07/07/17 31.0 0.00 0.03
INTC 170707P00031500 P 07/07/17 31.5 0.01 0.04
INTC 170707P00032000 P 07/07/17 32.0 0.02 0.05
INTC 170707P00032500 P 07/07/17 32.5 0.03 0.06
INTC 170707P00033000 P 07/07/17 33.0 0.07 0.10
INTC 170707P00033500 P 07/07/17 33.5 0.15 0.18
INTC 170707P00034000 P 07/07/17 34.0 0.27 0.32
INTC 170707P00034500 P 07/07/17 34.5 0.51 0.56
INTC 170707P00035000 P 07/07/17 35.0 0.85 0.92
INTC 170707P00035500 P 07/07/17 35.5 1.27 1.39
INTC 170707P00036000 P 07/07/17 36.0 1.75 1.85
INTC 170707P00036500 P 07/07/17 36.5 2.24 2.36
INTC 170707P00037000 P 07/07/17 37.0 2.75 2.86
INTC 170707P00037500 P 07/07/17 37.5 3.15 3.65
INTC 170707P00038000 P 07/07/17 38.0 1.93 4.15
INTC 170707P00038500 P 07/07/17 38.5 2.24 4.75
INTC 170707P00039000 P 07/07/17 39.0 3.75 6.55
INTC 170707P00039500 P 07/07/17 39.5 4.65 5.75
INTC 170707P00040000 P 07/07/17 40.0 5.65 6.25
INTC 170707P00040500 P 07/07/17 40.5 5.50 6.90
INTC 170707P00041000 P 07/07/17 41.0 6.70 7.30
INTC 170707P00041500 P 07/07/17 41.5 6.50 7.90
INTC 170707P00042000 P 07/07/17 42.0 6.30 9.50
INTC 170707P00042500 P 07/07/17 42.5 6.10 10.45
INTC 170707P00043000 P 07/07/17 43.0 7.50 10.50
INTC 170707P00043500 P 07/07/17 43.5 7.20 11.40
INTC 170707P00044000 P 07/07/17 44.0 8.45 10.90
INTC 170707P00044500 P 07/07/17 44.5 9.15 10.45
INTC 170714C00027500 C 07/14/17 27.5 6.65 7.05
INTC 170714C00028000 C 07/14/17 28.0 4.20 8.40
INTC 170714C00029000 C 07/14/17 29.0 2.95 7.00
INTC 170714C00029500 C 07/14/17 29.5 4.15 7.20
INTC 170714C00030000 C 07/14/17 30.0 4.10 4.70
INTC 170714C00030500 C 07/14/17 30.5 2.30 5.25
INTC 170714C00031000 C 07/14/17 31.0 1.47 5.05
INTC 170714C00031500 C 07/14/17 31.5 1.32 4.30
INTC 170714C00032000 C 07/14/17 32.0 1.00 2.40
INTC 170714C00032500 C 07/14/17 32.5 1.75 1.92
INTC 170714C00033000 C 07/14/17 33.0 1.33 1.41
INTC 170714C00033500 C 07/14/17 33.5 0.93 1.01
INTC 170714C00034000 C 07/14/17 34.0 0.58 0.64
INTC 170714C00034500 C 07/14/17 34.5 0.33 0.39
INTC 170714C00035000 C 07/14/17 35.0 0.16 0.20
INTC 170714C00035500 C 07/14/17 35.5 0.06 0.11
INTC 170714C00036000 C 07/14/17 36.0 0.02 0.05
INTC 170714C00036500 C 07/14/17 36.5 0.00 0.03
INTC 170714C00037000 C 07/14/17 37.0 0.00 0.02
INTC 170714C00037500 C 07/14/17 37.5 0.00 0.02
INTC 170714C00038000 C 07/14/17 38.0 0.00 0.01
INTC 170714C00038500 C 07/14/17 38.5 0.00 0.01
INTC 170714C00039000 C 07/14/17 39.0 0.00 0.01
INTC 170714C00039500 C 07/14/17 39.5 0.00 0.02
INTC 170714C00040000 C 07/14/17 40.0 0.00 0.01
INTC 170714C00040500 C 07/14/17 40.5 0.00 0.01
INTC 170714C00041000 C 07/14/17 41.0 0.00 0.01
INTC 170714C00041500 C 07/14/17 41.5 0.00 0.01
INTC 170714C00042000 C 07/14/17 42.0 0.00 0.01
INTC 170714C00042500 C 07/14/17 42.5 0.00 0.01
INTC 170714C00043000 C 07/14/17 43.0 0.00 0.01
INTC 170714P00027500 P 07/14/17 27.5 0.00 0.02
INTC 170714P00028000 P 07/14/17 28.0 0.00 0.02
INTC 170714P00029000 P 07/14/17 29.0 0.00 0.03
INTC 170714P00029500 P 07/14/17 29.5 0.00 0.03
INTC 170714P00030000 P 07/14/17 30.0 0.00 0.04
INTC 170714P00030500 P 07/14/17 30.5 0.01 0.04
INTC 170714P00031000 P 07/14/17 31.0 0.02 0.05
INTC 170714P00031500 P 07/14/17 31.5 0.03 0.06
INTC 170714P00032000 P 07/14/17 32.0 0.04 0.08
INTC 170714P00032500 P 07/14/17 32.5 0.07 0.11
INTC 170714P00033000 P 07/14/17 33.0 0.13 0.17
INTC 170714P00033500 P 07/14/17 33.5 0.21 0.27
INTC 170714P00034000 P 07/14/17 34.0 0.36 0.42
INTC 170714P00034500 P 07/14/17 34.5 0.59 0.66
INTC 170714P00035000 P 07/14/17 35.0 0.94 1.01
INTC 170714P00035500 P 07/14/17 35.5 1.30 1.43
INTC 170714P00036000 P 07/14/17 36.0 1.76 1.89
INTC 170714P00036500 P 07/14/17 36.5 2.24 2.34
INTC 170714P00037000 P 07/14/17 37.0 2.75 2.87
INTC 170714P00037500 P 07/14/17 37.5 3.10 3.60
INTC 170714P00038000 P 07/14/17 38.0 2.22 4.90
INTC 170714P00038500 P 07/14/17 38.5 2.48 6.40
INTC 170714P00039000 P 07/14/17 39.0 2.96 6.55
INTC 170714P00039500 P 07/14/17 39.5 3.05 7.05
INTC 170714P00040000 P 07/14/17 40.0 4.00 7.90
INTC 170714P00040500 P 07/14/17 40.5 4.05 8.40
INTC 170714P00041000 P 07/14/17 41.0 4.85 8.95
INTC 170714P00041500 P 07/14/17 41.5 5.25 9.45
INTC 170714P00042000 P 07/14/17 42.0 5.30 9.10
INTC 170714P00042500 P 07/14/17 42.5 6.15 10.40
INTC 170714P00043000 P 07/14/17 43.0 8.45 8.95
INTC 170721C00018000 C 07/21/17 18.0 16.00 16.60
INTC 170721C00019000 C 07/21/17 19.0 13.95 17.00
INTC 170721C00020000 C 07/21/17 20.0 12.50 15.80
INTC 170721C00021000 C 07/21/17 21.0 11.45 14.65
INTC 170721C00022000 C 07/21/17 22.0 10.95 14.00
INTC 170721C00023000 C 07/21/17 23.0 9.80 12.75
INTC 170721C00024000 C 07/21/17 24.0 9.85 10.60
INTC 170721C00025000 C 07/21/17 25.0 8.90 9.55
INTC 170721C00026000 C 07/21/17 26.0 6.80 9.90
INTC 170721C00027000 C 07/21/17 27.0 7.15 7.65
INTC 170721C00028000 C 07/21/17 28.0 6.15 6.55
INTC 170721C00028500 C 07/21/17 28.5 5.65 7.05
INTC 170721C00029000 C 07/21/17 29.0 5.15 5.40
INTC 170721C00029500 C 07/21/17 29.5 4.65 6.10
INTC 170721C00030000 C 07/21/17 30.0 4.20 4.45
INTC 170721C00030500 C 07/21/17 30.5 3.70 4.20
INTC 170721C00031000 C 07/21/17 31.0 3.20 3.60
INTC 170721C00031500 C 07/21/17 31.5 2.74 3.10
INTC 170721C00032000 C 07/21/17 32.0 2.28 2.39
INTC 170721C00032500 C 07/21/17 32.5 1.85 1.91
INTC 170721C00033000 C 07/21/17 33.0 1.40 1.48
INTC 170721C00033500 C 07/21/17 33.5 1.02 1.09
INTC 170721C00034000 C 07/21/17 34.0 0.70 0.75
INTC 170721C00034500 C 07/21/17 34.5 0.43 0.47
INTC 170721C00035000 C 07/21/17 35.0 0.26 0.27
INTC 170721C00035500 C 07/21/17 35.5 0.13 0.15
INTC 170721C00036000 C 07/21/17 36.0 0.06 0.08
INTC 170721C00036500 C 07/21/17 36.5 0.03 0.04
INTC 170721C00037000 C 07/21/17 37.0 0.01 0.02
INTC 170721C00037500 C 07/21/17 37.5 0.00 0.02
INTC 170721C00038000 C 07/21/17 38.0 0.00 0.02
INTC 170721C00038500 C 07/21/17 38.5 0.00 0.01
INTC 170721C00039000 C 07/21/17 39.0 0.00 0.01
INTC 170721C00039500 C 07/21/17 39.5 0.00 0.01
INTC 170721C00040000 C 07/21/17 40.0 0.00 0.01
INTC 170721C00040500 C 07/21/17 40.5 0.00 0.01
INTC 170721C00041000 C 07/21/17 41.0 0.00 0.01
INTC 170721C00041500 C 07/21/17 41.5 0.00 0.01
INTC 170721C00042000 C 07/21/17 42.0 0.00 0.01
INTC 170721C00042500 C 07/21/17 42.5 0.00 0.01
INTC 170721C00043000 C 07/21/17 43.0 0.00 0.01
INTC 170721C00043500 C 07/21/17 43.5 0.00 0.01
INTC 170721C00044000 C 07/21/17 44.0 0.00 0.01
INTC 170721C00045000 C 07/21/17 45.0 0.00 0.01
INTC 170721C00046000 C 07/21/17 46.0 0.00 0.01
INTC 170721C00047000 C 07/21/17 47.0 0.00 0.01
INTC 170721P00018000 P 07/21/17 18.0 0.00 0.01
INTC 170721P00019000 P 07/21/17 19.0 0.00 0.01
INTC 170721P00020000 P 07/21/17 20.0 0.00 0.01
INTC 170721P00021000 P 07/21/17 21.0 0.00 0.01
INTC 170721P00022000 P 07/21/17 22.0 0.00 0.01
INTC 170721P00023000 P 07/21/17 23.0 0.00 0.01
INTC 170721P00024000 P 07/21/17 24.0 0.00 0.01
INTC 170721P00025000 P 07/21/17 25.0 0.00 0.01
INTC 170721P00026000 P 07/21/17 26.0 0.00 0.02
INTC 170721P00027000 P 07/21/17 27.0 0.00 0.02
INTC 170721P00028000 P 07/21/17 28.0 0.00 0.03
INTC 170721P00028500 P 07/21/17 28.5 0.00 0.03
INTC 170721P00029000 P 07/21/17 29.0 0.01 0.03
INTC 170721P00029500 P 07/21/17 29.5 0.01 0.03
INTC 170721P00030000 P 07/21/17 30.0 0.02 0.03
INTC 170721P00030500 P 07/21/17 30.5 0.03 0.04
INTC 170721P00031000 P 07/21/17 31.0 0.04 0.06
INTC 170721P00031500 P 07/21/17 31.5 0.06 0.08
INTC 170721P00032000 P 07/21/17 32.0 0.10 0.11
INTC 170721P00032500 P 07/21/17 32.5 0.14 0.16
INTC 170721P00033000 P 07/21/17 33.0 0.20 0.23
INTC 170721P00033500 P 07/21/17 33.5 0.31 0.34
INTC 170721P00034000 P 07/21/17 34.0 0.47 0.50
INTC 170721P00034500 P 07/21/17 34.5 0.71 0.74
INTC 170721P00035000 P 07/21/17 35.0 1.00 1.06
INTC 170721P00035500 P 07/21/17 35.5 1.36 1.46
INTC 170721P00036000 P 07/21/17 36.0 1.81 1.87
INTC 170721P00036500 P 07/21/17 36.5 2.25 2.38
INTC 170721P00037000 P 07/21/17 37.0 2.75 2.82
INTC 170721P00037500 P 07/21/17 37.5 3.20 3.40
INTC 170721P00038000 P 07/21/17 38.0 3.70 3.85
INTC 170721P00038500 P 07/21/17 38.5 3.95 4.40
INTC 170721P00039000 P 07/21/17 39.0 4.70 4.85
INTC 170721P00039500 P 07/21/17 39.5 4.95 5.35
INTC 170721P00040000 P 07/21/17 40.0 5.70 5.85
INTC 170721P00040500 P 07/21/17 40.5 5.95 6.40
INTC 170721P00041000 P 07/21/17 41.0 6.50 6.85
INTC 170721P00041500 P 07/21/17 41.5 6.95 7.40
INTC 170721P00042000 P 07/21/17 42.0 7.50 7.90
INTC 170721P00042500 P 07/21/17 42.5 6.50 9.85
INTC 170721P00043000 P 07/21/17 43.0 6.95 10.30
INTC 170721P00043500 P 07/21/17 43.5 7.50 10.85
INTC 170721P00044000 P 07/21/17 44.0 7.95 11.05
INTC 170721P00045000 P 07/21/17 45.0 8.90 12.35
INTC 170721P00046000 P 07/21/17 46.0 9.95 13.05
INTC 170721P00047000 P 07/21/17 47.0 12.45 12.90
INTC 170728C00027500 C 07/28/17 27.5 6.35 6.85
INTC 170728C00028500 C 07/28/17 28.5 5.65 5.90
INTC 170728C00029500 C 07/28/17 29.5 4.65 4.90
INTC 170728C00030000 C 07/28/17 30.0 4.05 4.45
INTC 170728C00030500 C 07/28/17 30.5 2.55 3.95
INTC 170728C00031000 C 07/28/17 31.0 2.10 3.50
INTC 170728C00031500 C 07/28/17 31.5 2.80 2.99
INTC 170728C00032000 C 07/28/17 32.0 2.39 2.52
INTC 170728C00032500 C 07/28/17 32.5 2.00 2.10
INTC 170728C00033000 C 07/28/17 33.0 1.60 1.70
INTC 170728C00033500 C 07/28/17 33.5 1.24 1.34
INTC 170728C00034000 C 07/28/17 34.0 0.93 1.02
INTC 170728C00034500 C 07/28/17 34.5 0.67 0.74
INTC 170728C00035000 C 07/28/17 35.0 0.44 0.52
INTC 170728C00035500 C 07/28/17 35.5 0.30 0.36
INTC 170728C00036000 C 07/28/17 36.0 0.20 0.24
INTC 170728C00036500 C 07/28/17 36.5 0.11 0.14
INTC 170728C00037000 C 07/28/17 37.0 0.07 0.10
INTC 170728C00037500 C 07/28/17 37.5 0.04 0.06
INTC 170728C00038000 C 07/28/17 38.0 0.02 0.05
INTC 170728C00038500 C 07/28/17 38.5 0.01 0.04
INTC 170728C00039000 C 07/28/17 39.0 0.00 0.02
INTC 170728C00039500 C 07/28/17 39.5 0.00 0.02
INTC 170728C00040000 C 07/28/17 40.0 0.00 0.02
INTC 170728C00040500 C 07/28/17 40.5 0.00 0.02
INTC 170728C00041000 C 07/28/17 41.0 0.00 0.02
INTC 170728C00041500 C 07/28/17 41.5 0.00 0.02
INTC 170728C00042000 C 07/28/17 42.0 0.00 0.02
INTC 170728C00042500 C 07/28/17 42.5 0.00 0.01
INTC 170728C00043000 C 07/28/17 43.0 0.00 0.01
INTC 170728C00043500 C 07/28/17 43.5 0.00 0.02
INTC 170728P00027500 P 07/28/17 27.5 0.01 0.04
INTC 170728P00028500 P 07/28/17 28.5 0.02 0.05
INTC 170728P00029500 P 07/28/17 29.5 0.04 0.07
INTC 170728P00030000 P 07/28/17 30.0 0.06 0.09
INTC 170728P00030500 P 07/28/17 30.5 0.07 0.11
INTC 170728P00031000 P 07/28/17 31.0 0.10 0.15
INTC 170728P00031500 P 07/28/17 31.5 0.14 0.19
INTC 170728P00032000 P 07/28/17 32.0 0.21 0.25
INTC 170728P00032500 P 07/28/17 32.5 0.28 0.32
INTC 170728P00033000 P 07/28/17 33.0 0.37 0.43
INTC 170728P00033500 P 07/28/17 33.5 0.51 0.57
INTC 170728P00034000 P 07/28/17 34.0 0.68 0.76
INTC 170728P00034500 P 07/28/17 34.5 0.91 1.00
INTC 170728P00035000 P 07/28/17 35.0 1.20 1.28
INTC 170728P00035500 P 07/28/17 35.5 1.53 1.62
INTC 170728P00036000 P 07/28/17 36.0 1.92 2.01
INTC 170728P00036500 P 07/28/17 36.5 2.31 2.46
INTC 170728P00037000 P 07/28/17 37.0 2.45 2.93
INTC 170728P00037500 P 07/28/17 37.5 2.00 3.70
INTC 170728P00038000 P 07/28/17 38.0 3.65 3.90
INTC 170728P00038500 P 07/28/17 38.5 3.10 4.40
INTC 170728P00039000 P 07/28/17 39.0 3.50 6.15
INTC 170728P00039500 P 07/28/17 39.5 3.00 6.90
INTC 170728P00040000 P 07/28/17 40.0 3.30 6.30
INTC 170728P00040500 P 07/28/17 40.5 4.15 7.50
INTC 170728P00041000 P 07/28/17 41.0 4.30 7.10
INTC 170728P00041500 P 07/28/17 41.5 5.15 9.40
INTC 170728P00042000 P 07/28/17 42.0 5.65 10.00
INTC 170728P00042500 P 07/28/17 42.5 6.10 10.35
INTC 170728P00043000 P 07/28/17 43.0 6.85 11.00
INTC 170728P00043500 P 07/28/17 43.5 8.85 9.55
INTC 170804C00027500 C 08/04/17 27.5 6.10 7.05
INTC 170804C00028000 C 08/04/17 28.0 4.40 8.50
INTC 170804C00028500 C 08/04/17 28.5 3.85 8.00
INTC 170804C00029000 C 08/04/17 29.0 3.15 7.50
INTC 170804C00029500 C 08/04/17 29.5 2.68 6.95
INTC 170804C00030000 C 08/04/17 30.0 2.10 6.50
INTC 170804C00030500 C 08/04/17 30.5 1.80 6.00
INTC 170804C00031000 C 08/04/17 31.0 1.20 5.50
INTC 170804C00031500 C 08/04/17 31.5 1.46 4.70
INTC 170804C00032000 C 08/04/17 32.0 2.40 2.54
INTC 170804C00032500 C 08/04/17 32.5 1.98 2.12
INTC 170804C00033000 C 08/04/17 33.0 1.62 1.73
INTC 170804C00033500 C 08/04/17 33.5 1.24 1.37
INTC 170804C00034000 C 08/04/17 34.0 0.97 1.05
INTC 170804C00034500 C 08/04/17 34.5 0.71 0.79
INTC 170804C00035000 C 08/04/17 35.0 0.50 0.57
INTC 170804C00035500 C 08/04/17 35.5 0.33 0.40
INTC 170804C00036000 C 08/04/17 36.0 0.21 0.28
INTC 170804C00036500 C 08/04/17 36.5 0.12 0.20
INTC 170804C00037000 C 08/04/17 37.0 0.08 0.13
INTC 170804C00037500 C 08/04/17 37.5 0.05 0.09
INTC 170804C00038000 C 08/04/17 38.0 0.03 0.06
INTC 170804C00038500 C 08/04/17 38.5 0.01 0.04
INTC 170804C00039000 C 08/04/17 39.0 0.01 0.03
INTC 170804C00039500 C 08/04/17 39.5 0.00 0.02
INTC 170804C00040000 C 08/04/17 40.0 0.00 0.02
INTC 170804C00040500 C 08/04/17 40.5 0.00 0.02
INTC 170804C00041000 C 08/04/17 41.0 0.00 0.02
INTC 170804C00041500 C 08/04/17 41.5 0.00 0.02
INTC 170804P00027500 P 08/04/17 27.5 0.01 0.06
INTC 170804P00028000 P 08/04/17 28.0 0.02 0.07
INTC 170804P00028500 P 08/04/17 28.5 0.03 0.07
INTC 170804P00029000 P 08/04/17 29.0 0.05 0.09
INTC 170804P00029500 P 08/04/17 29.5 0.06 0.11
INTC 170804P00030000 P 08/04/17 30.0 0.08 0.13
INTC 170804P00030500 P 08/04/17 30.5 0.11 0.16
INTC 170804P00031000 P 08/04/17 31.0 0.14 0.20
INTC 170804P00031500 P 08/04/17 31.5 0.19 0.25
INTC 170804P00032000 P 08/04/17 32.0 0.26 0.32
INTC 170804P00032500 P 08/04/17 32.5 0.34 0.44
INTC 170804P00033000 P 08/04/17 33.0 0.47 0.54
INTC 170804P00033500 P 08/04/17 33.5 0.63 0.70
INTC 170804P00034000 P 08/04/17 34.0 0.85 0.92
INTC 170804P00034500 P 08/04/17 34.5 1.10 1.18
INTC 170804P00035000 P 08/04/17 35.0 1.40 1.51
INTC 170804P00035500 P 08/04/17 35.5 1.75 1.90
INTC 170804P00036000 P 08/04/17 36.0 2.16 2.27
INTC 170804P00036500 P 08/04/17 36.5 0.88 4.15
INTC 170804P00037000 P 08/04/17 37.0 1.00 5.20
INTC 170804P00037500 P 08/04/17 37.5 1.45 5.55
INTC 170804P00038000 P 08/04/17 38.0 2.33 6.05
INTC 170804P00038500 P 08/04/17 38.5 2.41 6.45
INTC 170804P00039000 P 08/04/17 39.0 2.89 6.90
INTC 170804P00039500 P 08/04/17 39.5 3.40 7.50
INTC 170804P00040000 P 08/04/17 40.0 3.90 7.60
INTC 170804P00040500 P 08/04/17 40.5 4.40 8.70
INTC 170804P00041000 P 08/04/17 41.0 4.75 9.00
INTC 170804P00041500 P 08/04/17 41.5 5.45 9.75
INTC 170818C00021000 C 08/18/17 21.0 13.00 13.50
INTC 170818C00022000 C 08/18/17 22.0 10.80 13.80
INTC 170818C00023000 C 08/18/17 23.0 9.80 13.05
INTC 170818C00024000 C 08/18/17 24.0 9.95 10.50
INTC 170818C00025000 C 08/18/17 25.0 8.50 10.15
INTC 170818C00026000 C 08/18/17 26.0 6.75 8.75
INTC 170818C00027000 C 08/18/17 27.0 7.10 7.35
INTC 170818C00028000 C 08/18/17 28.0 6.25 6.35
INTC 170818C00029000 C 08/18/17 29.0 5.25 5.40
INTC 170818C00030000 C 08/18/17 30.0 4.30 4.40
INTC 170818C00031000 C 08/18/17 31.0 3.35 3.50
INTC 170818C00032000 C 08/18/17 32.0 2.51 2.57
INTC 170818C00033000 C 08/18/17 33.0 1.72 1.77
INTC 170818C00034000 C 08/18/17 34.0 1.07 1.11
INTC 170818C00035000 C 08/18/17 35.0 0.60 0.63
INTC 170818C00036000 C 08/18/17 36.0 0.30 0.33
INTC 170818C00037000 C 08/18/17 37.0 0.13 0.16
INTC 170818C00038000 C 08/18/17 38.0 0.06 0.07
INTC 170818C00039000 C 08/18/17 39.0 0.02 0.05
INTC 170818C00040000 C 08/18/17 40.0 0.00 0.02
INTC 170818C00041000 C 08/18/17 41.0 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 0.01
INTC 170818C00044000 C 08/18/17 44.0 0.00 0.01
INTC 170818C00045000 C 08/18/17 45.0 0.00 0.01
INTC 170818C00046000 C 08/18/17 46.0 0.00 0.01
INTC 170818C00047000 C 08/18/17 47.0 0.00 0.01
INTC 170818C00048000 C 08/18/17 48.0 0.00 0.01
INTC 170818C00049000 C 08/18/17 49.0 0.00 0.01
INTC 170818C00050000 C 08/18/17 50.0 0.00 0.01
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 0.03
INTC 170818P00025000 P 08/18/17 25.0 0.01 0.03
INTC 170818P00026000 P 08/18/17 26.0 0.02 0.04
INTC 170818P00027000 P 08/18/17 27.0 0.04 0.05
INTC 170818P00028000 P 08/18/17 28.0 0.06 0.07
INTC 170818P00029000 P 08/18/17 29.0 0.09 0.11
INTC 170818P00030000 P 08/18/17 30.0 0.14 0.16
INTC 170818P00031000 P 08/18/17 31.0 0.23 0.25
INTC 170818P00032000 P 08/18/17 32.0 0.38 0.39
INTC 170818P00033000 P 08/18/17 33.0 0.63 0.64
INTC 170818P00034000 P 08/18/17 34.0 1.01 1.05
INTC 170818P00035000 P 08/18/17 35.0 1.57 1.61
INTC 170818P00036000 P 08/18/17 36.0 2.24 2.34
INTC 170818P00037000 P 08/18/17 37.0 3.05 3.20
INTC 170818P00038000 P 08/18/17 38.0 3.95 4.10
INTC 170818P00039000 P 08/18/17 39.0 4.90 5.15
INTC 170818P00040000 P 08/18/17 40.0 5.90 6.05
INTC 170818P00041000 P 08/18/17 41.0 6.45 7.45
INTC 170818P00042000 P 08/18/17 42.0 6.20 9.40
INTC 170818P00043000 P 08/18/17 43.0 7.50 10.50
INTC 170818P00044000 P 08/18/17 44.0 8.20 11.25
INTC 170818P00045000 P 08/18/17 45.0 10.70 11.30
INTC 170818P00046000 P 08/18/17 46.0 10.20 13.75
INTC 170818P00047000 P 08/18/17 47.0 11.65 14.75
INTC 170818P00048000 P 08/18/17 48.0 12.20 15.40
INTC 170818P00049000 P 08/18/17 49.0 13.65 16.35
INTC 170818P00050000 P 08/18/17 50.0 15.65 16.45
INTC 170915C00025000 C 09/15/17 25.0 8.85 9.70
INTC 170915C00026000 C 09/15/17 26.0 7.90 8.35
INTC 170915C00027000 C 09/15/17 27.0 5.80 8.75
INTC 170915C00028000 C 09/15/17 28.0 4.80 7.75
INTC 170915C00029000 C 09/15/17 29.0 5.25 5.45
INTC 170915C00030000 C 09/15/17 30.0 4.30 4.65
INTC 170915C00031000 C 09/15/17 31.0 3.45 3.55
INTC 170915C00032000 C 09/15/17 32.0 2.59 2.67
INTC 170915C00033000 C 09/15/17 33.0 1.86 1.92
INTC 170915C00034000 C 09/15/17 34.0 1.24 1.28
INTC 170915C00035000 C 09/15/17 35.0 0.76 0.80
INTC 170915C00036000 C 09/15/17 36.0 0.44 0.47
INTC 170915C00037000 C 09/15/17 37.0 0.22 0.25
INTC 170915C00038000 C 09/15/17 38.0 0.10 0.14
INTC 170915C00039000 C 09/15/17 39.0 0.05 0.07
INTC 170915C00040000 C 09/15/17 40.0 0.02 0.04
INTC 170915C00041000 C 09/15/17 41.0 0.01 0.03
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 0.01
INTC 170915P00025000 P 09/15/17 25.0 0.04 0.06
INTC 170915P00026000 P 09/15/17 26.0 0.05 0.07
INTC 170915P00027000 P 09/15/17 27.0 0.07 0.09
INTC 170915P00028000 P 09/15/17 28.0 0.10 0.13
INTC 170915P00029000 P 09/15/17 29.0 0.15 0.17
INTC 170915P00030000 P 09/15/17 30.0 0.22 0.27
INTC 170915P00031000 P 09/15/17 31.0 0.34 0.38
INTC 170915P00032000 P 09/15/17 32.0 0.51 0.55
INTC 170915P00033000 P 09/15/17 33.0 0.79 0.83
INTC 170915P00034000 P 09/15/17 34.0 1.19 1.22
INTC 170915P00035000 P 09/15/17 35.0 1.73 1.77
INTC 170915P00036000 P 09/15/17 36.0 2.38 2.46
INTC 170915P00037000 P 09/15/17 37.0 3.15 3.35
INTC 170915P00038000 P 09/15/17 38.0 3.10 5.00
INTC 170915P00039000 P 09/15/17 39.0 4.95 5.15
INTC 170915P00040000 P 09/15/17 40.0 5.60 6.45
INTC 170915P00041000 P 09/15/17 41.0 6.45 7.20
INTC 170915P00042000 P 09/15/17 42.0 7.40 8.35
INTC 170915P00043000 P 09/15/17 43.0 6.65 10.75
INTC 170915P00044000 P 09/15/17 44.0 7.70 11.75
INTC 170915P00045000 P 09/15/17 45.0 10.10 11.35
INTC 171020C00021000 C 10/20/17 21.0 11.30 13.80
INTC 171020C00022000 C 10/20/17 22.0 9.90 13.45
INTC 171020C00023000 C 10/20/17 23.0 9.50 13.05
INTC 171020C00024000 C 10/20/17 24.0 8.75 11.80
INTC 171020C00025000 C 10/20/17 25.0 8.85 9.95
INTC 171020C00026000 C 10/20/17 26.0 7.90 8.75
INTC 171020C00027000 C 10/20/17 27.0 5.85 8.80
INTC 171020C00028000 C 10/20/17 28.0 4.90 7.80
INTC 171020C00029000 C 10/20/17 29.0 3.95 6.90
INTC 171020C00030000 C 10/20/17 30.0 4.45 4.60
INTC 171020C00031000 C 10/20/17 31.0 3.60 3.70
INTC 171020C00032000 C 10/20/17 32.0 2.81 2.92
INTC 171020C00033000 C 10/20/17 33.0 2.12 2.18
INTC 171020C00034000 C 10/20/17 34.0 1.53 1.58
INTC 171020C00035000 C 10/20/17 35.0 1.05 1.10
INTC 171020C00036000 C 10/20/17 36.0 0.68 0.73
INTC 171020C00037000 C 10/20/17 37.0 0.42 0.49
INTC 171020C00038000 C 10/20/17 38.0 0.26 0.30
INTC 171020C00039000 C 10/20/17 39.0 0.16 0.20
INTC 171020C00040000 C 10/20/17 40.0 0.09 0.12
INTC 171020C00041000 C 10/20/17 41.0 0.05 0.08
INTC 171020C00042000 C 10/20/17 42.0 0.03 0.06
INTC 171020C00043000 C 10/20/17 43.0 0.01 0.04
INTC 171020C00044000 C 10/20/17 44.0 0.00 0.04
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 0.01 0.04
INTC 171020P00022000 P 10/20/17 22.0 0.02 0.05
INTC 171020P00023000 P 10/20/17 23.0 0.03 0.07
INTC 171020P00024000 P 10/20/17 24.0 0.05 0.08
INTC 171020P00025000 P 10/20/17 25.0 0.07 0.10
INTC 171020P00026000 P 10/20/17 26.0 0.10 0.13
INTC 171020P00027000 P 10/20/17 27.0 0.14 0.17
INTC 171020P00028000 P 10/20/17 28.0 0.19 0.23
INTC 171020P00029000 P 10/20/17 29.0 0.27 0.31
INTC 171020P00030000 P 10/20/17 30.0 0.38 0.41
INTC 171020P00031000 P 10/20/17 31.0 0.52 0.59
INTC 171020P00032000 P 10/20/17 32.0 0.75 0.79
INTC 171020P00033000 P 10/20/17 33.0 1.05 1.11
INTC 171020P00034000 P 10/20/17 34.0 1.46 1.53
INTC 171020P00035000 P 10/20/17 35.0 1.97 2.03
INTC 171020P00036000 P 10/20/17 36.0 2.59 2.69
INTC 171020P00037000 P 10/20/17 37.0 3.35 3.45
INTC 171020P00038000 P 10/20/17 38.0 4.15 4.30
INTC 171020P00039000 P 10/20/17 39.0 4.55 5.45
INTC 171020P00040000 P 10/20/17 40.0 5.95 6.20
INTC 171020P00041000 P 10/20/17 41.0 6.75 7.40
INTC 171020P00042000 P 10/20/17 42.0 7.70 8.30
INTC 171020P00043000 P 10/20/17 43.0 8.75 9.35
INTC 171020P00044000 P 10/20/17 44.0 7.80 12.15
INTC 171020P00045000 P 10/20/17 45.0 9.20 12.85
INTC 171020P00046000 P 10/20/17 46.0 10.20 13.85
INTC 171020P00047000 P 10/20/17 47.0 11.20 13.50
INTC 171215C00020000 C 12/15/17 20.0 12.50 14.85
INTC 171215C00021000 C 12/15/17 21.0 11.35 15.45
INTC 171215C00022000 C 12/15/17 22.0 10.50 14.05
INTC 171215C00023000 C 12/15/17 23.0 9.75 12.70
INTC 171215C00024000 C 12/15/17 24.0 8.75 11.75
INTC 171215C00025000 C 12/15/17 25.0 8.95 9.65
INTC 171215C00026000 C 12/15/17 26.0 6.80 9.80
INTC 171215C00027000 C 12/15/17 27.0 7.25 7.65
INTC 171215C00028000 C 12/15/17 28.0 4.95 7.90
INTC 171215C00029000 C 12/15/17 29.0 5.45 5.60
INTC 171215C00030000 C 12/15/17 30.0 4.60 4.75
INTC 171215C00031000 C 12/15/17 31.0 3.80 3.95
INTC 171215C00032000 C 12/15/17 32.0 3.05 3.15
INTC 171215C00033000 C 12/15/17 33.0 2.40 2.47
INTC 171215C00034000 C 12/15/17 34.0 1.83 1.88
INTC 171215C00035000 C 12/15/17 35.0 1.35 1.40
INTC 171215C00036000 C 12/15/17 36.0 0.97 1.01
INTC 171215C00037000 C 12/15/17 37.0 0.66 0.71
INTC 171215C00038000 C 12/15/17 38.0 0.45 0.49
INTC 171215C00039000 C 12/15/17 39.0 0.30 0.33
INTC 171215C00040000 C 12/15/17 40.0 0.20 0.22
INTC 171215C00041000 C 12/15/17 41.0 0.12 0.15
INTC 171215C00042000 C 12/15/17 42.0 0.08 0.10
INTC 171215C00043000 C 12/15/17 43.0 0.05 0.07
INTC 171215C00044000 C 12/15/17 44.0 0.03 0.05
INTC 171215C00045000 C 12/15/17 45.0 0.02 0.04
INTC 171215C00046000 C 12/15/17 46.0 0.01 0.04
INTC 171215C00047000 C 12/15/17 47.0 0.00 0.02
INTC 171215C00048000 C 12/15/17 48.0 0.00 0.02
INTC 171215C00049000 C 12/15/17 49.0 0.00 0.02
INTC 171215C00050000 C 12/15/17 50.0 0.00 0.02
INTC 171215P00020000 P 12/15/17 20.0 0.05 0.08
INTC 171215P00021000 P 12/15/17 21.0 0.07 0.10
INTC 171215P00022000 P 12/15/17 22.0 0.09 0.12
INTC 171215P00023000 P 12/15/17 23.0 0.11 0.14
INTC 171215P00024000 P 12/15/17 24.0 0.14 0.17
INTC 171215P00025000 P 12/15/17 25.0 0.18 0.21
INTC 171215P00026000 P 12/15/17 26.0 0.22 0.26
INTC 171215P00027000 P 12/15/17 27.0 0.29 0.30
INTC 171215P00028000 P 12/15/17 28.0 0.37 0.41
INTC 171215P00029000 P 12/15/17 29.0 0.49 0.52
INTC 171215P00030000 P 12/15/17 30.0 0.64 0.67
INTC 171215P00031000 P 12/15/17 31.0 0.85 0.93
INTC 171215P00032000 P 12/15/17 32.0 1.12 1.17
INTC 171215P00033000 P 12/15/17 33.0 1.46 1.52
INTC 171215P00034000 P 12/15/17 34.0 1.89 1.95
INTC 171215P00035000 P 12/15/17 35.0 2.42 2.48
INTC 171215P00036000 P 12/15/17 36.0 3.00 3.15
INTC 171215P00037000 P 12/15/17 37.0 3.75 3.85
INTC 171215P00038000 P 12/15/17 38.0 4.50 4.65
INTC 171215P00039000 P 12/15/17 39.0 5.35 5.60
INTC 171215P00040000 P 12/15/17 40.0 6.20 6.40
INTC 171215P00041000 P 12/15/17 41.0 5.80 8.80
INTC 171215P00042000 P 12/15/17 42.0 8.00 8.45
INTC 171215P00043000 P 12/15/17 43.0 8.55 9.80
INTC 171215P00044000 P 12/15/17 44.0 8.70 11.65
INTC 171215P00045000 P 12/15/17 45.0 9.65 12.65
INTC 171215P00046000 P 12/15/17 46.0 10.65 13.60
INTC 171215P00047000 P 12/15/17 47.0 11.00 15.30
INTC 171215P00048000 P 12/15/17 48.0 12.20 15.85
INTC 171215P00049000 P 12/15/17 49.0 13.00 17.10
INTC 171215P00050000 P 12/15/17 50.0 14.25 16.65
INTC 180119C00015000 C 01/19/18 15.0 18.65 21.00
INTC 180119C00018000 C 01/19/18 18.0 15.35 17.65
INTC 180119C00019000 C 01/19/18 19.0 13.30 17.45
INTC 180119C00020000 C 01/19/18 20.0 13.50 15.20
INTC 180119C00021000 C 01/19/18 21.0 11.50 15.05
INTC 180119C00022000 C 01/19/18 22.0 10.50 14.05
INTC 180119C00023000 C 01/19/18 23.0 10.60 12.05
INTC 180119C00024000 C 01/19/18 24.0 8.55 12.10
INTC 180119C00025000 C 01/19/18 25.0 9.10 9.65
INTC 180119C00026000 C 01/19/18 26.0 8.00 8.50
INTC 180119C00027000 C 01/19/18 27.0 6.75 8.05
INTC 180119C00028000 C 01/19/18 28.0 6.40 6.60
INTC 180119C00029000 C 01/19/18 29.0 5.55 5.80
INTC 180119C00030000 C 01/19/18 30.0 4.75 4.90
INTC 180119C00031000 C 01/19/18 31.0 3.95 4.10
INTC 180119C00032000 C 01/19/18 32.0 3.25 3.35
INTC 180119C00033000 C 01/19/18 33.0 2.60 2.69
INTC 180119C00034000 C 01/19/18 34.0 2.03 2.15
INTC 180119C00035000 C 01/19/18 35.0 1.58 1.66
INTC 180119C00036000 C 01/19/18 36.0 1.18 1.24
INTC 180119C00037000 C 01/19/18 37.0 0.82 0.91
INTC 180119C00038000 C 01/19/18 38.0 0.60 0.68
INTC 180119C00039000 C 01/19/18 39.0 0.44 0.49
INTC 180119C00040000 C 01/19/18 40.0 0.31 0.33
INTC 180119C00041000 C 01/19/18 41.0 0.21 0.24
INTC 180119C00042000 C 01/19/18 42.0 0.14 0.16
INTC 180119C00043000 C 01/19/18 43.0 0.10 0.12
INTC 180119C00044000 C 01/19/18 44.0 0.06 0.09
INTC 180119C00045000 C 01/19/18 45.0 0.04 0.07
INTC 180119C00046000 C 01/19/18 46.0 0.02 0.05
INTC 180119C00047000 C 01/19/18 47.0 0.01 0.04
INTC 180119C00048000 C 01/19/18 48.0 0.01 0.03
INTC 180119C00050000 C 01/19/18 50.0 0.01 0.03
INTC 180119P00015000 P 01/19/18 15.0 0.02 0.03
INTC 180119P00018000 P 01/19/18 18.0 0.05 0.07
INTC 180119P00019000 P 01/19/18 19.0 0.07 0.09
INTC 180119P00020000 P 01/19/18 20.0 0.08 0.11
INTC 180119P00021000 P 01/19/18 21.0 0.11 0.13
INTC 180119P00022000 P 01/19/18 22.0 0.13 0.16
INTC 180119P00023000 P 01/19/18 23.0 0.16 0.20
INTC 180119P00024000 P 01/19/18 24.0 0.20 0.23
INTC 180119P00025000 P 01/19/18 25.0 0.25 0.29
INTC 180119P00026000 P 01/19/18 26.0 0.28 0.35
INTC 180119P00027000 P 01/19/18 27.0 0.38 0.43
INTC 180119P00028000 P 01/19/18 28.0 0.48 0.53
INTC 180119P00029000 P 01/19/18 29.0 0.62 0.66
INTC 180119P00030000 P 01/19/18 30.0 0.79 0.85
INTC 180119P00031000 P 01/19/18 31.0 1.03 1.07
INTC 180119P00032000 P 01/19/18 32.0 1.29 1.37
INTC 180119P00033000 P 01/19/18 33.0 1.64 1.72
INTC 180119P00034000 P 01/19/18 34.0 2.09 2.16
INTC 180119P00035000 P 01/19/18 35.0 2.58 2.71
INTC 180119P00036000 P 01/19/18 36.0 3.20 3.30
INTC 180119P00037000 P 01/19/18 37.0 3.90 4.00
INTC 180119P00038000 P 01/19/18 38.0 4.65 4.75
INTC 180119P00039000 P 01/19/18 39.0 5.45 5.60
INTC 180119P00040000 P 01/19/18 40.0 6.30 6.45
INTC 180119P00041000 P 01/19/18 41.0 7.10 7.80
INTC 180119P00042000 P 01/19/18 42.0 6.80 9.75
INTC 180119P00043000 P 01/19/18 43.0 7.50 10.95
INTC 180119P00044000 P 01/19/18 44.0 8.70 11.70
INTC 180119P00045000 P 01/19/18 45.0 10.40 11.75
INTC 180119P00046000 P 01/19/18 46.0 10.65 13.65
INTC 180119P00047000 P 01/19/18 47.0 11.65 14.60
INTC 180119P00048000 P 01/19/18 48.0 12.30 15.80
INTC 180119P00050000 P 01/19/18 50.0 15.50 17.50
INTC 180216C00018000 C 02/16/18 18.0 14.50 17.35
INTC 180216C00019000 C 02/16/18 19.0 13.15 17.25
INTC 180216C00020000 C 02/16/18 20.0 12.05 16.00
INTC 180216C00021000 C 02/16/18 21.0 11.50 15.05
INTC 180216C00022000 C 02/16/18 22.0 10.75 13.70
INTC 180216C00023000 C 02/16/18 23.0 10.90 12.15
INTC 180216C00024000 C 02/16/18 24.0 8.80 11.75
INTC 180216C00025000 C 02/16/18 25.0 8.85 9.85
INTC 180216C00026000 C 02/16/18 26.0 6.90 9.85
INTC 180216C00027000 C 02/16/18 27.0 7.35 8.90
INTC 180216C00028000 C 02/16/18 28.0 6.45 6.65
INTC 180216C00029000 C 02/16/18 29.0 5.65 5.80
INTC 180216C00030000 C 02/16/18 30.0 4.80 4.95
INTC 180216C00031000 C 02/16/18 31.0 4.05 4.20
INTC 180216C00032000 C 02/16/18 32.0 3.35 3.50
INTC 180216C00033000 C 02/16/18 33.0 2.74 2.84
INTC 180216C00034000 C 02/16/18 34.0 2.18 2.28
INTC 180216C00035000 C 02/16/18 35.0 1.71 1.79
INTC 180216C00036000 C 02/16/18 36.0 1.30 1.39
INTC 180216C00037000 C 02/16/18 37.0 0.96 1.05
INTC 180216C00038000 C 02/16/18 38.0 0.72 0.78
INTC 180216C00039000 C 02/16/18 39.0 0.53 0.58
INTC 180216C00040000 C 02/16/18 40.0 0.38 0.43
INTC 180216C00041000 C 02/16/18 41.0 0.26 0.31
INTC 180216C00042000 C 02/16/18 42.0 0.18 0.23
INTC 180216C00043000 C 02/16/18 43.0 0.12 0.17
INTC 180216C00044000 C 02/16/18 44.0 0.08 0.12
INTC 180216C00045000 C 02/16/18 45.0 0.06 0.09
INTC 180216C00046000 C 02/16/18 46.0 0.04 0.07
INTC 180216C00047000 C 02/16/18 47.0 0.03 0.05
INTC 180216C00048000 C 02/16/18 48.0 0.02 0.04
INTC 180216C00049000 C 02/16/18 49.0 0.01 0.03
INTC 180216C00050000 C 02/16/18 50.0 0.01 0.03
INTC 180216P00018000 P 02/16/18 18.0 0.07 0.10
INTC 180216P00019000 P 02/16/18 19.0 0.08 0.12
INTC 180216P00020000 P 02/16/18 20.0 0.11 0.14
INTC 180216P00021000 P 02/16/18 21.0 0.13 0.17
INTC 180216P00022000 P 02/16/18 22.0 0.17 0.20
INTC 180216P00023000 P 02/16/18 23.0 0.20 0.25
INTC 180216P00024000 P 02/16/18 24.0 0.25 0.30
INTC 180216P00025000 P 02/16/18 25.0 0.31 0.36
INTC 180216P00026000 P 02/16/18 26.0 0.38 0.44
INTC 180216P00027000 P 02/16/18 27.0 0.48 0.54
INTC 180216P00028000 P 02/16/18 28.0 0.60 0.66
INTC 180216P00029000 P 02/16/18 29.0 0.76 0.83
INTC 180216P00030000 P 02/16/18 30.0 0.96 1.03
INTC 180216P00031000 P 02/16/18 31.0 1.21 1.29
INTC 180216P00032000 P 02/16/18 32.0 1.53 1.61
INTC 180216P00033000 P 02/16/18 33.0 1.91 1.99
INTC 180216P00034000 P 02/16/18 34.0 2.36 2.44
INTC 180216P00035000 P 02/16/18 35.0 2.88 2.98
INTC 180216P00036000 P 02/16/18 36.0 3.50 3.60
INTC 180216P00037000 P 02/16/18 37.0 4.15 4.30
INTC 180216P00038000 P 02/16/18 38.0 4.90 5.00
INTC 180216P00039000 P 02/16/18 39.0 5.65 5.80
INTC 180216P00040000 P 02/16/18 40.0 6.50 6.65
INTC 180216P00041000 P 02/16/18 41.0 7.40 7.55
INTC 180216P00042000 P 02/16/18 42.0 7.80 9.05
INTC 180216P00043000 P 02/16/18 43.0 9.20 10.75
INTC 180216P00044000 P 02/16/18 44.0 8.85 11.80
INTC 180216P00045000 P 02/16/18 45.0 9.80 12.75
INTC 180216P00046000 P 02/16/18 46.0 10.80 13.75
INTC 180216P00047000 P 02/16/18 47.0 11.75 14.70
INTC 180216P00048000 P 02/16/18 48.0 12.75 15.70
INTC 180216P00049000 P 02/16/18 49.0 13.70 16.65
INTC 180216P00050000 P 02/16/18 50.0 15.25 17.35
INTC 180420C00018000 C 04/20/18 18.0 15.90 16.65
INTC 180420C00020000 C 04/20/18 20.0 12.55 16.60
INTC 180420C00023000 C 04/20/18 23.0 10.05 13.70
INTC 180420C00025000 C 04/20/18 25.0 7.90 11.75
INTC 180420C00028000 C 04/20/18 28.0 6.50 6.80
INTC 180420C00030000 C 04/20/18 30.0 5.05 5.20
INTC 180420C00033000 C 04/20/18 33.0 3.05 3.15
INTC 180420C00035000 C 04/20/18 35.0 2.03 2.09
INTC 180420C00037000 C 04/20/18 37.0 1.26 1.37
INTC 180420C00040000 C 04/20/18 40.0 0.57 0.65
INTC 180420C00042000 C 04/20/18 42.0 0.31 0.37
INTC 180420C00045000 C 04/20/18 45.0 0.12 0.17
INTC 180420P00018000 P 04/20/18 18.0 0.10 0.14
INTC 180420P00020000 P 04/20/18 20.0 0.15 0.20
INTC 180420P00023000 P 04/20/18 23.0 0.28 0.34
INTC 180420P00025000 P 04/20/18 25.0 0.42 0.49
INTC 180420P00028000 P 04/20/18 28.0 0.80 0.86
INTC 180420P00030000 P 04/20/18 30.0 1.21 1.28
INTC 180420P00033000 P 04/20/18 33.0 2.21 2.31
INTC 180420P00035000 P 04/20/18 35.0 3.15 3.30
INTC 180420P00037000 P 04/20/18 37.0 4.40 4.50
INTC 180420P00040000 P 04/20/18 40.0 6.70 6.85
INTC 180420P00042000 P 04/20/18 42.0 8.40 8.80
INTC 180420P00045000 P 04/20/18 45.0 11.00 11.70
INTC 180615C00018000 C 06/15/18 18.0 15.50 16.80
INTC 180615C00020000 C 06/15/18 20.0 13.95 14.65
INTC 180615C00023000 C 06/15/18 23.0 9.75 13.70
INTC 180615C00025000 C 06/15/18 25.0 8.55 10.75
INTC 180615C00028000 C 06/15/18 28.0 6.75 6.95
INTC 180615C00030000 C 06/15/18 30.0 5.20 5.35
INTC 180615C00033000 C 06/15/18 33.0 3.25 3.40
INTC 180615C00035000 C 06/15/18 35.0 2.29 2.36
INTC 180615C00037000 C 06/15/18 37.0 1.52 1.61
INTC 180615C00040000 C 06/15/18 40.0 0.77 0.83
INTC 180615C00042000 C 06/15/18 42.0 0.46 0.53
INTC 180615C00045000 C 06/15/18 45.0 0.22 0.27
INTC 180615C00047000 C 06/15/18 47.0 0.13 0.17
INTC 180615C00050000 C 06/15/18 50.0 0.06 0.10
INTC 180615P00018000 P 06/15/18 18.0 0.16 0.20
INTC 180615P00020000 P 06/15/18 20.0 0.23 0.28
INTC 180615P00023000 P 06/15/18 23.0 0.40 0.46
INTC 180615P00025000 P 06/15/18 25.0 0.58 0.66
INTC 180615P00028000 P 06/15/18 28.0 1.04 1.12
INTC 180615P00030000 P 06/15/18 30.0 1.51 1.60
INTC 180615P00033000 P 06/15/18 33.0 2.58 2.68
INTC 180615P00035000 P 06/15/18 35.0 3.55 3.65
INTC 180615P00037000 P 06/15/18 37.0 4.80 4.90
INTC 180615P00040000 P 06/15/18 40.0 7.00 7.15
INTC 180615P00042000 P 06/15/18 42.0 8.65 8.90
INTC 180615P00045000 P 06/15/18 45.0 9.10 13.20
INTC 180615P00047000 P 06/15/18 47.0 11.00 15.05
INTC 180615P00050000 P 06/15/18 50.0 14.05 18.55
INTC 180921C00018000 C 09/21/18 18.0 13.85 17.15
INTC 180921C00020000 C 09/21/18 20.0 12.00 16.60
INTC 180921C00023000 C 09/21/18 23.0 9.00 13.80
INTC 180921C00025000 C 09/21/18 25.0 7.10 12.00
INTC 180921C00028000 C 09/21/18 28.0 6.95 7.15
INTC 180921C00030000 C 09/21/18 30.0 5.45 5.65
INTC 180921C00033000 C 09/21/18 33.0 3.65 3.75
INTC 180921C00035000 C 09/21/18 35.0 2.67 2.74
INTC 180921C00037000 C 09/21/18 37.0 1.89 2.00
INTC 180921C00040000 C 09/21/18 40.0 1.06 1.17
INTC 180921C00042000 C 09/21/18 42.0 0.70 0.78
INTC 180921C00045000 C 09/21/18 45.0 0.37 0.44
INTC 180921C00047000 C 09/21/18 47.0 0.24 0.31
INTC 180921C00050000 C 09/21/18 50.0 0.12 0.19
INTC 180921P00018000 P 09/21/18 18.0 0.22 0.27
INTC 180921P00020000 P 09/21/18 20.0 0.32 0.39
INTC 180921P00023000 P 09/21/18 23.0 0.56 0.64
INTC 180921P00025000 P 09/21/18 25.0 0.81 0.90
INTC 180921P00028000 P 09/21/18 28.0 1.37 1.46
INTC 180921P00030000 P 09/21/18 30.0 1.91 1.96
INTC 180921P00033000 P 09/21/18 33.0 3.05 3.15
INTC 180921P00035000 P 09/21/18 35.0 4.00 4.20
INTC 180921P00037000 P 09/21/18 37.0 5.20 5.40
INTC 180921P00040000 P 09/21/18 40.0 7.35 7.55
INTC 180921P00042000 P 09/21/18 42.0 8.95 9.20
INTC 180921P00045000 P 09/21/18 45.0 9.80 13.15
INTC 180921P00047000 P 09/21/18 47.0 11.10 15.95
INTC 180921P00050000 P 09/21/18 50.0 15.60 17.25
INTC 190118C00018000 C 01/18/19 18.0 14.95 18.10
INTC 190118C00020000 C 01/18/19 20.0 14.00 15.15
INTC 190118C00023000 C 01/18/19 23.0 10.60 12.00
INTC 190118C00025000 C 01/18/19 25.0 9.25 10.35
INTC 190118C00028000 C 01/18/19 28.0 7.15 7.40
INTC 190118C00030000 C 01/18/19 30.0 5.80 6.00
INTC 190118C00033000 C 01/18/19 33.0 4.00 4.20
INTC 190118C00035000 C 01/18/19 35.0 3.10 3.20
INTC 190118C00037000 C 01/18/19 37.0 2.31 2.45
INTC 190118C00040000 C 01/18/19 40.0 1.44 1.52
INTC 190118C00042000 C 01/18/19 42.0 1.03 1.11
INTC 190118C00045000 C 01/18/19 45.0 0.62 0.68
INTC 190118C00047000 C 01/18/19 47.0 0.44 0.50
INTC 190118C00050000 C 01/18/19 50.0 0.26 0.32
INTC 190118C00055000 C 01/18/19 55.0 0.13 0.17
INTC 190118P00018000 P 01/18/19 18.0 0.32 0.39
INTC 190118P00020000 P 01/18/19 20.0 0.46 0.52
INTC 190118P00023000 P 01/18/19 23.0 0.77 0.86
INTC 190118P00025000 P 01/18/19 25.0 1.08 1.16
INTC 190118P00028000 P 01/18/19 28.0 1.73 1.84
INTC 190118P00030000 P 01/18/19 30.0 2.33 2.45
INTC 190118P00033000 P 01/18/19 33.0 3.50 3.70
INTC 190118P00035000 P 01/18/19 35.0 4.50 4.70
INTC 190118P00037000 P 01/18/19 37.0 5.70 5.90
INTC 190118P00040000 P 01/18/19 40.0 7.75 8.00
INTC 190118P00042000 P 01/18/19 42.0 9.30 9.60
INTC 190118P00045000 P 01/18/19 45.0 11.05 12.80
INTC 190118P00047000 P 01/18/19 47.0 12.75 15.45
INTC 190118P00050000 P 01/18/19 50.0 15.60 17.45
INTC 190118P00055000 P 01/18/19 55.0 20.05 21.60

OPRA data is delayed 15 minutes.