Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-01)Premium Content

Intel Corporation (INTC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160219C00017000 C 02/19/16 17.0 10.95 11.90
INTC 160219C00018000 C 02/19/16 18.0 8.65 12.00
INTC 160219C00019000 C 02/19/16 19.0 7.60 10.20
INTC 160219C00020000 C 02/19/16 20.0 8.55 8.75
INTC 160219C00021000 C 02/19/16 21.0 7.00 7.95
INTC 160219C00022000 C 02/19/16 22.0 6.10 6.75
INTC 160219C00022500 C 02/19/16 22.5 5.60 6.25
INTC 160219C00023000 C 02/19/16 23.0 5.10 5.75
INTC 160219C00023500 C 02/19/16 23.5 4.60 5.25
INTC 160219C00024000 C 02/19/16 24.0 4.10 4.75
INTC 160219C00024500 C 02/19/16 24.5 3.65 4.25
INTC 160219C00025000 C 02/19/16 25.0 3.60 3.75
INTC 160219C00025500 C 02/19/16 25.5 2.68 3.25
INTC 160219C00026000 C 02/19/16 26.0 2.54 2.74
INTC 160219C00026500 C 02/19/16 26.5 1.89 2.28
INTC 160219C00027000 C 02/19/16 27.0 1.67 1.78
INTC 160219C00027500 C 02/19/16 27.5 1.25 1.28
INTC 160219C00028000 C 02/19/16 28.0 0.84 0.88
INTC 160219C00028500 C 02/19/16 28.5 0.51 0.54
INTC 160219C00029000 C 02/19/16 29.0 0.26 0.28
INTC 160219C00029500 C 02/19/16 29.5 0.10 0.13
INTC 160219C00030000 C 02/19/16 30.0 0.04 0.05
INTC 160219C00030500 C 02/19/16 30.5 0.01 0.03
INTC 160219C00031000 C 02/19/16 31.0 0.01 0.02
INTC 160219C00031500 C 02/19/16 31.5 0.00 0.03
INTC 160219C00032000 C 02/19/16 32.0 0.00 0.01
INTC 160219C00032500 C 02/19/16 32.5 0.00 0.03
INTC 160219C00033000 C 02/19/16 33.0 0.00 0.01
INTC 160219C00033500 C 02/19/16 33.5 0.00 0.03
INTC 160219C00034000 C 02/19/16 34.0 0.00 0.01
INTC 160219C00034500 C 02/19/16 34.5 0.00 0.03
INTC 160219C00035000 C 02/19/16 35.0 0.00 0.01
INTC 160219C00035500 C 02/19/16 35.5 0.00 0.02
INTC 160219C00036000 C 02/19/16 36.0 0.00 0.01
INTC 160219C00036500 C 02/19/16 36.5 0.00 0.02
INTC 160219C00037000 C 02/19/16 37.0 0.00 0.01
INTC 160219C00037500 C 02/19/16 37.5 0.00 0.02
INTC 160219C00038000 C 02/19/16 38.0 0.00 0.02
INTC 160219C00038500 C 02/19/16 38.5 0.00 0.02
INTC 160219C00039000 C 02/19/16 39.0 0.00 0.01
INTC 160219C00039500 C 02/19/16 39.5 0.00 0.02
INTC 160219C00040000 C 02/19/16 40.0 0.00 0.02
INTC 160219C00040500 C 02/19/16 40.5 0.00 0.02
INTC 160219C00041000 C 02/19/16 41.0 0.00 0.02
INTC 160219C00041500 C 02/19/16 41.5 0.00 0.02
INTC 160219C00042000 C 02/19/16 42.0 0.00 0.02
INTC 160219C00042500 C 02/19/16 42.5 0.00 0.02
INTC 160219C00043000 C 02/19/16 43.0 0.00 0.02
INTC 160219C00044000 C 02/19/16 44.0 0.00 0.02
INTC 160219P00017000 P 02/19/16 17.0 0.00 0.02
INTC 160219P00018000 P 02/19/16 18.0 0.00 0.03
INTC 160219P00019000 P 02/19/16 19.0 0.00 0.03
INTC 160219P00020000 P 02/19/16 20.0 0.00 0.01
INTC 160219P00021000 P 02/19/16 21.0 0.00 0.01
INTC 160219P00022000 P 02/19/16 22.0 0.00 0.01
INTC 160219P00022500 P 02/19/16 22.5 0.00 0.01
INTC 160219P00023000 P 02/19/16 23.0 0.00 0.01
INTC 160219P00023500 P 02/19/16 23.5 0.00 0.01
INTC 160219P00024000 P 02/19/16 24.0 0.01 0.02
INTC 160219P00024500 P 02/19/16 24.5 0.01 0.03
INTC 160219P00025000 P 02/19/16 25.0 0.02 0.03
INTC 160219P00025500 P 02/19/16 25.5 0.03 0.04
INTC 160219P00026000 P 02/19/16 26.0 0.03 0.05
INTC 160219P00026500 P 02/19/16 26.5 0.05 0.07
INTC 160219P00027000 P 02/19/16 27.0 0.07 0.10
INTC 160219P00027500 P 02/19/16 27.5 0.12 0.14
INTC 160219P00028000 P 02/19/16 28.0 0.23 0.24
INTC 160219P00028500 P 02/19/16 28.5 0.38 0.40
INTC 160219P00029000 P 02/19/16 29.0 0.61 0.65
INTC 160219P00029500 P 02/19/16 29.5 0.95 1.00
INTC 160219P00030000 P 02/19/16 30.0 1.34 1.53
INTC 160219P00030500 P 02/19/16 30.5 1.80 2.02
INTC 160219P00031000 P 02/19/16 31.0 2.30 2.48
INTC 160219P00031500 P 02/19/16 31.5 2.79 3.05
INTC 160219P00032000 P 02/19/16 32.0 3.30 3.55
INTC 160219P00032500 P 02/19/16 32.5 3.75 4.20
INTC 160219P00033000 P 02/19/16 33.0 4.30 4.45
INTC 160219P00033500 P 02/19/16 33.5 4.75 5.40
INTC 160219P00034000 P 02/19/16 34.0 5.30 5.90
INTC 160219P00034500 P 02/19/16 34.5 5.60 6.15
INTC 160219P00035000 P 02/19/16 35.0 6.25 6.90
INTC 160219P00035500 P 02/19/16 35.5 6.70 7.40
INTC 160219P00036000 P 02/19/16 36.0 7.25 7.90
INTC 160219P00036500 P 02/19/16 36.5 6.40 8.15
INTC 160219P00037000 P 02/19/16 37.0 8.10 8.60
INTC 160219P00037500 P 02/19/16 37.5 7.30 10.05
INTC 160219P00038000 P 02/19/16 38.0 9.20 9.55
INTC 160219P00038500 P 02/19/16 38.5 8.30 10.20
INTC 160219P00039000 P 02/19/16 39.0 10.15 10.70
INTC 160219P00039500 P 02/19/16 39.5 9.30 12.20
INTC 160219P00040000 P 02/19/16 40.0 10.65 11.80
INTC 160219P00040500 P 02/19/16 40.5 10.30 13.35
INTC 160219P00041000 P 02/19/16 41.0 11.70 12.80
INTC 160219P00041500 P 02/19/16 41.5 11.30 13.15
INTC 160219P00042000 P 02/19/16 42.0 13.05 13.60
INTC 160219P00042500 P 02/19/16 42.5 12.30 15.50
INTC 160219P00043000 P 02/19/16 43.0 14.20 15.05
INTC 160219P00044000 P 02/19/16 44.0 14.70 15.90
INTC 160226C00020000 C 02/26/16 20.0 8.60 8.75
INTC 160226C00024000 C 02/26/16 24.0 4.60 4.80
INTC 160226C00025000 C 02/26/16 25.0 3.20 3.90
INTC 160226C00026000 C 02/26/16 26.0 2.29 2.96
INTC 160226C00026500 C 02/26/16 26.5 2.19 2.37
INTC 160226C00027000 C 02/26/16 27.0 1.80 1.90
INTC 160226C00027500 C 02/26/16 27.5 1.36 1.47
INTC 160226C00028000 C 02/26/16 28.0 1.01 1.10
INTC 160226C00028500 C 02/26/16 28.5 0.71 0.75
INTC 160226C00029000 C 02/26/16 29.0 0.45 0.48
INTC 160226C00029500 C 02/26/16 29.5 0.26 0.29
INTC 160226C00030000 C 02/26/16 30.0 0.14 0.15
INTC 160226C00030500 C 02/26/16 30.5 0.06 0.09
INTC 160226C00031000 C 02/26/16 31.0 0.01 0.08
INTC 160226C00031500 C 02/26/16 31.5 0.02 0.05
INTC 160226C00032000 C 02/26/16 32.0 0.00 0.03
INTC 160226C00032500 C 02/26/16 32.5 0.00 0.04
INTC 160226C00033000 C 02/26/16 33.0 0.00 0.04
INTC 160226C00033500 C 02/26/16 33.5 0.00 0.04
INTC 160226C00034000 C 02/26/16 34.0 0.00 0.04
INTC 160226C00034500 C 02/26/16 34.5 0.00 0.04
INTC 160226C00035000 C 02/26/16 35.0 0.00 0.04
INTC 160226C00035500 C 02/26/16 35.5 0.00 0.04
INTC 160226C00036000 C 02/26/16 36.0 0.00 0.04
INTC 160226C00036500 C 02/26/16 36.5 0.00 0.04
INTC 160226C00037000 C 02/26/16 37.0 0.00 0.04
INTC 160226C00037500 C 02/26/16 37.5 0.00 0.03
INTC 160226C00038000 C 02/26/16 38.0 0.00 0.04
INTC 160226C00038500 C 02/26/16 38.5 0.00 0.04
INTC 160226C00039000 C 02/26/16 39.0 0.00 0.04
INTC 160226C00039500 C 02/26/16 39.5 0.00 0.03
INTC 160226C00040000 C 02/26/16 40.0 0.00 0.03
INTC 160226C00040500 C 02/26/16 40.5 0.00 0.03
INTC 160226C00041000 C 02/26/16 41.0 0.00 0.03
INTC 160226C00041500 C 02/26/16 41.5 0.00 0.03
INTC 160226C00042000 C 02/26/16 42.0 0.00 0.03
INTC 160226C00043000 C 02/26/16 43.0 0.00 0.03
INTC 160226P00020000 P 02/26/16 20.0 0.00 0.04
INTC 160226P00024000 P 02/26/16 24.0 0.01 0.06
INTC 160226P00025000 P 02/26/16 25.0 0.04 0.10
INTC 160226P00026000 P 02/26/16 26.0 0.10 0.13
INTC 160226P00026500 P 02/26/16 26.5 0.14 0.15
INTC 160226P00027000 P 02/26/16 27.0 0.19 0.22
INTC 160226P00027500 P 02/26/16 27.5 0.28 0.31
INTC 160226P00028000 P 02/26/16 28.0 0.40 0.43
INTC 160226P00028500 P 02/26/16 28.5 0.57 0.61
INTC 160226P00029000 P 02/26/16 29.0 0.79 0.86
INTC 160226P00029500 P 02/26/16 29.5 1.10 1.18
INTC 160226P00030000 P 02/26/16 30.0 1.47 1.57
INTC 160226P00030500 P 02/26/16 30.5 1.85 2.04
INTC 160226P00031000 P 02/26/16 31.0 2.31 2.53
INTC 160226P00031500 P 02/26/16 31.5 2.78 3.40
INTC 160226P00032000 P 02/26/16 32.0 3.25 3.55
INTC 160226P00032500 P 02/26/16 32.5 3.80 4.20
INTC 160226P00033000 P 02/26/16 33.0 4.25 4.90
INTC 160226P00033500 P 02/26/16 33.5 4.75 5.15
INTC 160226P00034000 P 02/26/16 34.0 5.25 5.90
INTC 160226P00034500 P 02/26/16 34.5 5.70 6.45
INTC 160226P00035000 P 02/26/16 35.0 6.25 6.95
INTC 160226P00035500 P 02/26/16 35.5 6.65 7.05
INTC 160226P00036000 P 02/26/16 36.0 7.00 8.05
INTC 160226P00036500 P 02/26/16 36.5 6.05 9.95
INTC 160226P00037000 P 02/26/16 37.0 6.75 10.05
INTC 160226P00037500 P 02/26/16 37.5 8.65 10.35
INTC 160226P00038000 P 02/26/16 38.0 9.10 11.00
INTC 160226P00038500 P 02/26/16 38.5 8.00 11.70
INTC 160226P00039000 P 02/26/16 39.0 8.75 10.70
INTC 160226P00039500 P 02/26/16 39.5 9.00 12.70
INTC 160226P00040000 P 02/26/16 40.0 9.55 11.75
INTC 160226P00040500 P 02/26/16 40.5 10.05 12.50
INTC 160226P00041000 P 02/26/16 41.0 12.00 12.75
INTC 160226P00041500 P 02/26/16 41.5 12.50 13.25
INTC 160226P00042000 P 02/26/16 42.0 13.15 15.20
INTC 160226P00043000 P 02/26/16 43.0 13.65 14.85
INTC 160304C00020000 C 03/04/16 20.0 8.05 8.90
INTC 160304C00021000 C 03/04/16 21.0 7.10 7.95
INTC 160304C00022000 C 03/04/16 22.0 6.10 6.95
INTC 160304C00022500 C 03/04/16 22.5 5.60 6.45
INTC 160304C00023000 C 03/04/16 23.0 5.15 5.90
INTC 160304C00023500 C 03/04/16 23.5 4.65 5.45
INTC 160304C00024000 C 03/04/16 24.0 4.20 4.90
INTC 160304C00024500 C 03/04/16 24.5 3.70 4.40
INTC 160304C00025000 C 03/04/16 25.0 3.25 3.95
INTC 160304C00025500 C 03/04/16 25.5 2.75 3.40
INTC 160304C00026000 C 03/04/16 26.0 2.70 2.89
INTC 160304C00026500 C 03/04/16 26.5 2.33 2.44
INTC 160304C00027000 C 03/04/16 27.0 1.91 1.99
INTC 160304C00027500 C 03/04/16 27.5 1.52 1.59
INTC 160304C00028000 C 03/04/16 28.0 1.16 1.22
INTC 160304C00028500 C 03/04/16 28.5 0.86 0.90
INTC 160304C00029000 C 03/04/16 29.0 0.60 0.64
INTC 160304C00029500 C 03/04/16 29.5 0.40 0.42
INTC 160304C00030000 C 03/04/16 30.0 0.24 0.25
INTC 160304C00030500 C 03/04/16 30.5 0.14 0.16
INTC 160304C00031000 C 03/04/16 31.0 0.07 0.13
INTC 160304C00031500 C 03/04/16 31.5 0.01 0.07
INTC 160304C00032000 C 03/04/16 32.0 0.00 0.05
INTC 160304C00032500 C 03/04/16 32.5 0.00 0.04
INTC 160304C00033000 C 03/04/16 33.0 0.00 0.04
INTC 160304C00033500 C 03/04/16 33.5 0.00 0.04
INTC 160304C00034000 C 03/04/16 34.0 0.00 0.04
INTC 160304C00034500 C 03/04/16 34.5 0.00 0.04
INTC 160304C00035000 C 03/04/16 35.0 0.00 0.04
INTC 160304C00035500 C 03/04/16 35.5 0.00 0.04
INTC 160304C00036000 C 03/04/16 36.0 0.00 0.04
INTC 160304C00036500 C 03/04/16 36.5 0.00 0.04
INTC 160304C00037000 C 03/04/16 37.0 0.00 0.04
INTC 160304C00037500 C 03/04/16 37.5 0.00 0.04
INTC 160304C00038000 C 03/04/16 38.0 0.00 0.04
INTC 160304C00038500 C 03/04/16 38.5 0.00 0.04
INTC 160304C00039000 C 03/04/16 39.0 0.00 0.04
INTC 160304C00039500 C 03/04/16 39.5 0.00 0.04
INTC 160304P00020000 P 03/04/16 20.0 0.00 0.03
INTC 160304P00021000 P 03/04/16 21.0 0.00 0.06
INTC 160304P00022000 P 03/04/16 22.0 0.00 0.10
INTC 160304P00022500 P 03/04/16 22.5 0.01 0.12
INTC 160304P00023000 P 03/04/16 23.0 0.02 0.13
INTC 160304P00023500 P 03/04/16 23.5 0.03 0.15
INTC 160304P00024000 P 03/04/16 24.0 0.05 0.16
INTC 160304P00024500 P 03/04/16 24.5 0.07 0.17
INTC 160304P00025000 P 03/04/16 25.0 0.09 0.15
INTC 160304P00025500 P 03/04/16 25.5 0.12 0.14
INTC 160304P00026000 P 03/04/16 26.0 0.16 0.19
INTC 160304P00026500 P 03/04/16 26.5 0.22 0.25
INTC 160304P00027000 P 03/04/16 27.0 0.29 0.32
INTC 160304P00027500 P 03/04/16 27.5 0.39 0.43
INTC 160304P00028000 P 03/04/16 28.0 0.53 0.57
INTC 160304P00028500 P 03/04/16 28.5 0.72 0.76
INTC 160304P00029000 P 03/04/16 29.0 0.94 1.01
INTC 160304P00029500 P 03/04/16 29.5 1.22 1.31
INTC 160304P00030000 P 03/04/16 30.0 1.56 1.67
INTC 160304P00030500 P 03/04/16 30.5 1.95 2.05
INTC 160304P00031000 P 03/04/16 31.0 2.38 2.66
INTC 160304P00031500 P 03/04/16 31.5 2.81 3.45
INTC 160304P00032000 P 03/04/16 32.0 3.30 3.90
INTC 160304P00032500 P 03/04/16 32.5 3.75 4.20
INTC 160304P00033000 P 03/04/16 33.0 4.25 4.70
INTC 160304P00033500 P 03/04/16 33.5 4.70 5.50
INTC 160304P00034000 P 03/04/16 34.0 5.20 6.00
INTC 160304P00034500 P 03/04/16 34.5 5.65 6.60
INTC 160304P00035000 P 03/04/16 35.0 6.25 6.90
INTC 160304P00035500 P 03/04/16 35.5 6.45 7.15
INTC 160304P00036000 P 03/04/16 36.0 6.10 9.00
INTC 160304P00036500 P 03/04/16 36.5 6.30 8.30
INTC 160304P00037000 P 03/04/16 37.0 7.95 10.25
INTC 160304P00037500 P 03/04/16 37.5 8.65 9.20
INTC 160304P00038000 P 03/04/16 38.0 7.75 9.70
INTC 160304P00038500 P 03/04/16 38.5 8.25 10.20
INTC 160304P00039000 P 03/04/16 39.0 8.75 10.70
INTC 160304P00039500 P 03/04/16 39.5 9.40 11.20
INTC 160311C00020000 C 03/11/16 20.0 8.10 8.80
INTC 160311C00021000 C 03/11/16 21.0 7.05 7.95
INTC 160311C00022000 C 03/11/16 22.0 6.15 6.85
INTC 160311C00022500 C 03/11/16 22.5 5.65 6.35
INTC 160311C00023000 C 03/11/16 23.0 5.20 5.95
INTC 160311C00023500 C 03/11/16 23.5 4.70 5.35
INTC 160311C00024000 C 03/11/16 24.0 4.20 4.90
INTC 160311C00024500 C 03/11/16 24.5 3.75 4.40
INTC 160311C00025000 C 03/11/16 25.0 3.30 4.00
INTC 160311C00025500 C 03/11/16 25.5 3.25 3.40
INTC 160311C00026000 C 03/11/16 26.0 2.79 2.98
INTC 160311C00026500 C 03/11/16 26.5 2.36 2.54
INTC 160311C00027000 C 03/11/16 27.0 1.95 2.12
INTC 160311C00027500 C 03/11/16 27.5 1.57 1.72
INTC 160311C00028000 C 03/11/16 28.0 1.25 1.34
INTC 160311C00028500 C 03/11/16 28.5 0.99 1.02
INTC 160311C00029000 C 03/11/16 29.0 0.73 0.76
INTC 160311C00029500 C 03/11/16 29.5 0.51 0.54
INTC 160311C00030000 C 03/11/16 30.0 0.34 0.37
INTC 160311C00030500 C 03/11/16 30.5 0.21 0.24
INTC 160311C00031000 C 03/11/16 31.0 0.10 0.19
INTC 160311C00031500 C 03/11/16 31.5 0.05 0.15
INTC 160311C00032000 C 03/11/16 32.0 0.03 0.08
INTC 160311C00032500 C 03/11/16 32.5 0.00 0.07
INTC 160311C00033000 C 03/11/16 33.0 0.00 0.05
INTC 160311C00033500 C 03/11/16 33.5 0.00 0.05
INTC 160311C00034000 C 03/11/16 34.0 0.00 0.04
INTC 160311C00034500 C 03/11/16 34.5 0.00 0.04
INTC 160311C00035000 C 03/11/16 35.0 0.00 0.04
INTC 160311C00035500 C 03/11/16 35.5 0.00 0.04
INTC 160311C00036000 C 03/11/16 36.0 0.00 0.04
INTC 160311C00036500 C 03/11/16 36.5 0.00 0.04
INTC 160311C00037000 C 03/11/16 37.0 0.00 0.04
INTC 160311C00037500 C 03/11/16 37.5 0.00 0.04
INTC 160311C00038000 C 03/11/16 38.0 0.00 0.04
INTC 160311C00038500 C 03/11/16 38.5 0.00 0.04
INTC 160311C00039000 C 03/11/16 39.0 0.00 0.04
INTC 160311C00039500 C 03/11/16 39.5 0.00 0.04
INTC 160311P00020000 P 03/11/16 20.0 0.00 0.07
INTC 160311P00021000 P 03/11/16 21.0 0.00 0.10
INTC 160311P00022000 P 03/11/16 22.0 0.02 0.13
INTC 160311P00022500 P 03/11/16 22.5 0.03 0.15
INTC 160311P00023000 P 03/11/16 23.0 0.04 0.11
INTC 160311P00023500 P 03/11/16 23.5 0.06 0.18
INTC 160311P00024000 P 03/11/16 24.0 0.08 0.20
INTC 160311P00024500 P 03/11/16 24.5 0.11 0.23
INTC 160311P00025000 P 03/11/16 25.0 0.14 0.16
INTC 160311P00025500 P 03/11/16 25.5 0.18 0.21
INTC 160311P00026000 P 03/11/16 26.0 0.23 0.26
INTC 160311P00026500 P 03/11/16 26.5 0.30 0.32
INTC 160311P00027000 P 03/11/16 27.0 0.39 0.42
INTC 160311P00027500 P 03/11/16 27.5 0.51 0.54
INTC 160311P00028000 P 03/11/16 28.0 0.66 0.69
INTC 160311P00028500 P 03/11/16 28.5 0.85 0.88
INTC 160311P00029000 P 03/11/16 29.0 1.06 1.13
INTC 160311P00029500 P 03/11/16 29.5 1.34 1.48
INTC 160311P00030000 P 03/11/16 30.0 1.66 1.81
INTC 160311P00030500 P 03/11/16 30.5 2.02 2.18
INTC 160311P00031000 P 03/11/16 31.0 2.42 2.68
INTC 160311P00031500 P 03/11/16 31.5 2.85 3.50
INTC 160311P00032000 P 03/11/16 32.0 3.30 3.65
INTC 160311P00032500 P 03/11/16 32.5 3.75 4.25
INTC 160311P00033000 P 03/11/16 33.0 4.25 4.70
INTC 160311P00033500 P 03/11/16 33.5 4.70 5.45
INTC 160311P00034000 P 03/11/16 34.0 5.20 5.95
INTC 160311P00034500 P 03/11/16 34.5 5.75 6.45
INTC 160311P00035000 P 03/11/16 35.0 6.20 6.95
INTC 160311P00035500 P 03/11/16 35.5 6.70 7.15
INTC 160311P00036000 P 03/11/16 36.0 6.90 8.05
INTC 160311P00036500 P 03/11/16 36.5 6.40 9.10
INTC 160311P00037000 P 03/11/16 37.0 8.15 8.65
INTC 160311P00037500 P 03/11/16 37.5 8.65 9.15
INTC 160311P00038000 P 03/11/16 38.0 7.80 11.35
INTC 160311P00038500 P 03/11/16 38.5 9.60 10.15
INTC 160311P00039000 P 03/11/16 39.0 8.80 10.65
INTC 160311P00039500 P 03/11/16 39.5 9.40 12.60
INTC 160318C00020000 C 03/18/16 20.0 8.10 8.80
INTC 160318C00021000 C 03/18/16 21.0 7.15 7.80
INTC 160318C00022000 C 03/18/16 22.0 6.60 6.80
INTC 160318C00023000 C 03/18/16 23.0 5.55 5.85
INTC 160318C00024000 C 03/18/16 24.0 4.30 4.95
INTC 160318C00025000 C 03/18/16 25.0 3.40 3.95
INTC 160318C00026000 C 03/18/16 26.0 2.85 3.05
INTC 160318C00027000 C 03/18/16 27.0 2.03 2.19
INTC 160318C00028000 C 03/18/16 28.0 1.40 1.45
INTC 160318C00029000 C 03/18/16 29.0 0.83 0.86
INTC 160318C00030000 C 03/18/16 30.0 0.43 0.45
INTC 160318C00031000 C 03/18/16 31.0 0.19 0.21
INTC 160318C00032000 C 03/18/16 32.0 0.07 0.09
INTC 160318C00033000 C 03/18/16 33.0 0.02 0.04
INTC 160318C00034000 C 03/18/16 34.0 0.01 0.02
INTC 160318C00035000 C 03/18/16 35.0 0.01 0.02
INTC 160318C00036000 C 03/18/16 36.0 0.00 0.04
INTC 160318C00037000 C 03/18/16 37.0 0.00 0.03
INTC 160318C00038000 C 03/18/16 38.0 0.00 0.03
INTC 160318C00039000 C 03/18/16 39.0 0.00 0.03
INTC 160318C00040000 C 03/18/16 40.0 0.00 0.03
INTC 160318C00041000 C 03/18/16 41.0 0.00 0.03
INTC 160318C00042000 C 03/18/16 42.0 0.00 0.03
INTC 160318C00043000 C 03/18/16 43.0 0.00 0.03
INTC 160318P00020000 P 03/18/16 20.0 0.03 0.04
INTC 160318P00021000 P 03/18/16 21.0 0.05 0.06
INTC 160318P00022000 P 03/18/16 22.0 0.07 0.08
INTC 160318P00023000 P 03/18/16 23.0 0.09 0.11
INTC 160318P00024000 P 03/18/16 24.0 0.13 0.14
INTC 160318P00025000 P 03/18/16 25.0 0.19 0.21
INTC 160318P00026000 P 03/18/16 26.0 0.30 0.32
INTC 160318P00027000 P 03/18/16 27.0 0.48 0.50
INTC 160318P00028000 P 03/18/16 28.0 0.76 0.79
INTC 160318P00029000 P 03/18/16 29.0 1.18 1.23
INTC 160318P00030000 P 03/18/16 30.0 1.76 1.83
INTC 160318P00031000 P 03/18/16 31.0 2.48 2.66
INTC 160318P00032000 P 03/18/16 32.0 3.35 3.75
INTC 160318P00033000 P 03/18/16 33.0 4.30 4.60
INTC 160318P00034000 P 03/18/16 34.0 5.25 5.85
INTC 160318P00035000 P 03/18/16 35.0 6.30 6.75
INTC 160318P00036000 P 03/18/16 36.0 7.25 7.65
INTC 160318P00037000 P 03/18/16 37.0 8.10 8.75
INTC 160318P00038000 P 03/18/16 38.0 9.10 9.75
INTC 160318P00039000 P 03/18/16 39.0 9.95 10.65
INTC 160318P00040000 P 03/18/16 40.0 10.90 11.95
INTC 160318P00041000 P 03/18/16 41.0 11.95 12.80
INTC 160318P00042000 P 03/18/16 42.0 11.80 15.00
INTC 160318P00043000 P 03/18/16 43.0 13.25 15.55
INTC 160324C00021000 C 03/24/16 21.0 7.15 7.90
INTC 160324C00022000 C 03/24/16 22.0 6.15 6.95
INTC 160324C00022500 C 03/24/16 22.5 6.05 6.40
INTC 160324C00023000 C 03/24/16 23.0 5.55 5.95
INTC 160324C00023500 C 03/24/16 23.5 4.80 5.45
INTC 160324C00024000 C 03/24/16 24.0 4.30 5.00
INTC 160324C00024500 C 03/24/16 24.5 3.85 4.60
INTC 160324C00025000 C 03/24/16 25.0 3.80 4.00
INTC 160324C00025500 C 03/24/16 25.5 3.35 3.55
INTC 160324C00026000 C 03/24/16 26.0 2.90 3.10
INTC 160324C00026500 C 03/24/16 26.5 2.49 2.67
INTC 160324C00027000 C 03/24/16 27.0 2.09 2.27
INTC 160324C00027500 C 03/24/16 27.5 1.74 1.87
INTC 160324C00028000 C 03/24/16 28.0 1.43 1.53
INTC 160324C00028500 C 03/24/16 28.5 1.16 1.22
INTC 160324C00029000 C 03/24/16 29.0 0.90 0.94
INTC 160324C00029500 C 03/24/16 29.5 0.68 0.72
INTC 160324C00030000 C 03/24/16 30.0 0.49 0.52
INTC 160324C00030500 C 03/24/16 30.5 0.34 0.38
INTC 160324C00031000 C 03/24/16 31.0 0.23 0.26
INTC 160324C00031500 C 03/24/16 31.5 0.15 0.18
INTC 160324C00032000 C 03/24/16 32.0 0.08 0.13
INTC 160324C00032500 C 03/24/16 32.5 0.04 0.13
INTC 160324C00033000 C 03/24/16 33.0 0.01 0.09
INTC 160324C00033500 C 03/24/16 33.5 0.00 0.07
INTC 160324C00034000 C 03/24/16 34.0 0.00 0.06
INTC 160324C00034500 C 03/24/16 34.5 0.00 0.05
INTC 160324C00035000 C 03/24/16 35.0 0.00 0.05
INTC 160324C00035500 C 03/24/16 35.5 0.00 0.04
INTC 160324C00036000 C 03/24/16 36.0 0.00 0.04
INTC 160324C00036500 C 03/24/16 36.5 0.00 0.04
INTC 160324C00037000 C 03/24/16 37.0 0.00 0.04
INTC 160324C00037500 C 03/24/16 37.5 0.00 0.04
INTC 160324C00038000 C 03/24/16 38.0 0.00 0.04
INTC 160324C00038500 C 03/24/16 38.5 0.00 0.04
INTC 160324C00039000 C 03/24/16 39.0 0.00 0.04
INTC 160324C00039500 C 03/24/16 39.5 0.00 0.04
INTC 160324C00040000 C 03/24/16 40.0 0.00 0.04
INTC 160324P00021000 P 03/24/16 21.0 0.03 0.16
INTC 160324P00022000 P 03/24/16 22.0 0.05 0.18
INTC 160324P00022500 P 03/24/16 22.5 0.07 0.20
INTC 160324P00023000 P 03/24/16 23.0 0.09 0.22
INTC 160324P00023500 P 03/24/16 23.5 0.12 0.22
INTC 160324P00024000 P 03/24/16 24.0 0.15 0.23
INTC 160324P00024500 P 03/24/16 24.5 0.18 0.20
INTC 160324P00025000 P 03/24/16 25.0 0.22 0.25
INTC 160324P00025500 P 03/24/16 25.5 0.28 0.30
INTC 160324P00026000 P 03/24/16 26.0 0.34 0.37
INTC 160324P00026500 P 03/24/16 26.5 0.43 0.45
INTC 160324P00027000 P 03/24/16 27.0 0.53 0.57
INTC 160324P00027500 P 03/24/16 27.5 0.66 0.71
INTC 160324P00028000 P 03/24/16 28.0 0.82 0.87
INTC 160324P00028500 P 03/24/16 28.5 1.02 1.06
INTC 160324P00029000 P 03/24/16 29.0 1.24 1.31
INTC 160324P00029500 P 03/24/16 29.5 1.50 1.59
INTC 160324P00030000 P 03/24/16 30.0 1.80 1.98
INTC 160324P00030500 P 03/24/16 30.5 2.14 2.33
INTC 160324P00031000 P 03/24/16 31.0 2.53 2.71
INTC 160324P00031500 P 03/24/16 31.5 2.90 3.45
INTC 160324P00032000 P 03/24/16 32.0 3.35 3.75
INTC 160324P00032500 P 03/24/16 32.5 3.80 4.30
INTC 160324P00033000 P 03/24/16 33.0 4.25 4.75
INTC 160324P00033500 P 03/24/16 33.5 4.70 5.25
INTC 160324P00034000 P 03/24/16 34.0 5.25 5.95
INTC 160324P00034500 P 03/24/16 34.5 5.75 6.40
INTC 160324P00035000 P 03/24/16 35.0 6.20 7.00
INTC 160324P00035500 P 03/24/16 35.5 6.70 7.60
INTC 160324P00036000 P 03/24/16 36.0 7.15 8.05
INTC 160324P00036500 P 03/24/16 36.5 6.30 8.45
INTC 160324P00037000 P 03/24/16 37.0 6.80 10.35
INTC 160324P00037500 P 03/24/16 37.5 7.30 10.85
INTC 160324P00038000 P 03/24/16 38.0 7.80 11.35
INTC 160324P00038500 P 03/24/16 38.5 8.30 11.85
INTC 160324P00039000 P 03/24/16 39.0 8.80 12.35
INTC 160324P00039500 P 03/24/16 39.5 9.30 12.85
INTC 160324P00040000 P 03/24/16 40.0 11.05 12.30
INTC 160401C00020000 C 04/01/16 20.0 8.10 8.90
INTC 160401C00021000 C 04/01/16 21.0 7.15 7.95
INTC 160401C00021500 C 04/01/16 21.5 6.70 7.45
INTC 160401C00022000 C 04/01/16 22.0 6.15 7.00
INTC 160401C00022500 C 04/01/16 22.5 5.70 6.50
INTC 160401C00023000 C 04/01/16 23.0 5.20 6.00
INTC 160401C00023500 C 04/01/16 23.5 4.75 5.55
INTC 160401C00024000 C 04/01/16 24.0 4.35 5.05
INTC 160401C00024500 C 04/01/16 24.5 3.90 4.55
INTC 160401C00025000 C 04/01/16 25.0 3.85 4.05
INTC 160401C00025500 C 04/01/16 25.5 3.40 3.60
INTC 160401C00026000 C 04/01/16 26.0 2.95 3.15
INTC 160401C00026500 C 04/01/16 26.5 2.55 2.74
INTC 160401C00027000 C 04/01/16 27.0 2.16 2.35
INTC 160401C00027500 C 04/01/16 27.5 1.86 1.99
INTC 160401C00028000 C 04/01/16 28.0 1.52 1.64
INTC 160401C00028500 C 04/01/16 28.5 1.25 1.31
INTC 160401C00029000 C 04/01/16 29.0 0.99 1.03
INTC 160401C00029500 C 04/01/16 29.5 0.76 0.80
INTC 160401C00030000 C 04/01/16 30.0 0.57 0.61
INTC 160401C00030500 C 04/01/16 30.5 0.41 0.45
INTC 160401C00031000 C 04/01/16 31.0 0.29 0.33
INTC 160401C00031500 C 04/01/16 31.5 0.19 0.23
INTC 160401C00032000 C 04/01/16 32.0 0.10 0.22
INTC 160401C00032500 C 04/01/16 32.5 0.05 0.17
INTC 160401C00033000 C 04/01/16 33.0 0.03 0.10
INTC 160401C00033500 C 04/01/16 33.5 0.01 0.09
INTC 160401C00034000 C 04/01/16 34.0 0.00 0.07
INTC 160401C00034500 C 04/01/16 34.5 0.00 0.06
INTC 160401C00035000 C 04/01/16 35.0 0.00 0.05
INTC 160401C00035500 C 04/01/16 35.5 0.00 0.05
INTC 160401C00036000 C 04/01/16 36.0 0.00 0.04
INTC 160401C00036500 C 04/01/16 36.5 0.00 0.04
INTC 160401C00037000 C 04/01/16 37.0 0.00 0.04
INTC 160401C00037500 C 04/01/16 37.5 0.00 0.04
INTC 160401C00038000 C 04/01/16 38.0 0.00 0.04
INTC 160401C00038500 C 04/01/16 38.5 0.00 0.04
INTC 160401C00039000 C 04/01/16 39.0 0.00 0.04
INTC 160401C00039500 C 04/01/16 39.5 0.00 0.04
INTC 160401P00020000 P 04/01/16 20.0 0.01 0.14
INTC 160401P00021000 P 04/01/16 21.0 0.02 0.18
INTC 160401P00021500 P 04/01/16 21.5 0.03 0.19
INTC 160401P00022000 P 04/01/16 22.0 0.05 0.21
INTC 160401P00022500 P 04/01/16 22.5 0.07 0.22
INTC 160401P00023000 P 04/01/16 23.0 0.11 0.17
INTC 160401P00023500 P 04/01/16 23.5 0.12 0.28
INTC 160401P00024000 P 04/01/16 24.0 0.15 0.29
INTC 160401P00024500 P 04/01/16 24.5 0.20 0.36
INTC 160401P00025000 P 04/01/16 25.0 0.26 0.30
INTC 160401P00025500 P 04/01/16 25.5 0.32 0.36
INTC 160401P00026000 P 04/01/16 26.0 0.40 0.43
INTC 160401P00026500 P 04/01/16 26.5 0.49 0.52
INTC 160401P00027000 P 04/01/16 27.0 0.61 0.64
INTC 160401P00027500 P 04/01/16 27.5 0.74 0.79
INTC 160401P00028000 P 04/01/16 28.0 0.91 0.95
INTC 160401P00028500 P 04/01/16 28.5 1.10 1.15
INTC 160401P00029000 P 04/01/16 29.0 1.32 1.48
INTC 160401P00029500 P 04/01/16 29.5 1.58 1.76
INTC 160401P00030000 P 04/01/16 30.0 1.87 2.06
INTC 160401P00030500 P 04/01/16 30.5 2.21 2.41
INTC 160401P00031000 P 04/01/16 31.0 2.59 2.78
INTC 160401P00031500 P 04/01/16 31.5 2.94 3.30
INTC 160401P00032000 P 04/01/16 32.0 3.40 3.75
INTC 160401P00032500 P 04/01/16 32.5 3.80 4.25
INTC 160401P00033000 P 04/01/16 33.0 4.25 4.80
INTC 160401P00033500 P 04/01/16 33.5 4.70 5.25
INTC 160401P00034000 P 04/01/16 34.0 5.20 5.75
INTC 160401P00034500 P 04/01/16 34.5 5.75 6.40
INTC 160401P00035000 P 04/01/16 35.0 6.00 6.90
INTC 160401P00035500 P 04/01/16 35.5 6.70 7.50
INTC 160401P00036000 P 04/01/16 36.0 6.75 8.15
INTC 160401P00036500 P 04/01/16 36.5 7.60 8.45
INTC 160401P00037000 P 04/01/16 37.0 6.80 10.35
INTC 160401P00037500 P 04/01/16 37.5 7.30 10.85
INTC 160401P00038000 P 04/01/16 38.0 7.80 11.35
INTC 160401P00038500 P 04/01/16 38.5 8.30 11.85
INTC 160401P00039000 P 04/01/16 39.0 8.80 12.35
INTC 160401P00039500 P 04/01/16 39.5 9.40 12.65
INTC 160415C00014000 C 04/15/16 14.0 13.95 15.00
INTC 160415C00015000 C 04/15/16 15.0 12.75 14.05
INTC 160415C00016000 C 04/15/16 16.0 11.95 12.95
INTC 160415C00017000 C 04/15/16 17.0 11.00 12.25
INTC 160415C00018000 C 04/15/16 18.0 10.10 10.80
INTC 160415C00019000 C 04/15/16 19.0 9.15 9.80
INTC 160415C00020000 C 04/15/16 20.0 8.15 8.85
INTC 160415C00021000 C 04/15/16 21.0 7.20 7.85
INTC 160415C00022000 C 04/15/16 22.0 6.25 6.90
INTC 160415C00023000 C 04/15/16 23.0 5.35 5.95
INTC 160415C00024000 C 04/15/16 24.0 4.45 5.00
INTC 160415C00025000 C 04/15/16 25.0 3.90 4.10
INTC 160415C00026000 C 04/15/16 26.0 3.10 3.25
INTC 160415C00027000 C 04/15/16 27.0 2.31 2.48
INTC 160415C00028000 C 04/15/16 28.0 1.71 1.76
INTC 160415C00029000 C 04/15/16 29.0 1.16 1.19
INTC 160415C00030000 C 04/15/16 30.0 0.72 0.75
INTC 160415C00031000 C 04/15/16 31.0 0.40 0.43
INTC 160415C00032000 C 04/15/16 32.0 0.21 0.24
INTC 160415C00033000 C 04/15/16 33.0 0.09 0.12
INTC 160415C00034000 C 04/15/16 34.0 0.04 0.06
INTC 160415C00035000 C 04/15/16 35.0 0.00 0.04
INTC 160415C00036000 C 04/15/16 36.0 0.00 0.03
INTC 160415C00037000 C 04/15/16 37.0 0.00 0.04
INTC 160415C00038000 C 04/15/16 38.0 0.00 0.03
INTC 160415C00039000 C 04/15/16 39.0 0.00 0.03
INTC 160415C00040000 C 04/15/16 40.0 0.00 0.03
INTC 160415C00041000 C 04/15/16 41.0 0.00 0.03
INTC 160415C00042000 C 04/15/16 42.0 0.00 0.03
INTC 160415C00043000 C 04/15/16 43.0 0.00 0.02
INTC 160415P00014000 P 04/15/16 14.0 0.00 0.04
INTC 160415P00015000 P 04/15/16 15.0 0.01 0.04
INTC 160415P00016000 P 04/15/16 16.0 0.01 0.05
INTC 160415P00017000 P 04/15/16 17.0 0.02 0.05
INTC 160415P00018000 P 04/15/16 18.0 0.03 0.06
INTC 160415P00019000 P 04/15/16 19.0 0.04 0.07
INTC 160415P00020000 P 04/15/16 20.0 0.06 0.09
INTC 160415P00021000 P 04/15/16 21.0 0.09 0.12
INTC 160415P00022000 P 04/15/16 22.0 0.12 0.15
INTC 160415P00023000 P 04/15/16 23.0 0.17 0.21
INTC 160415P00024000 P 04/15/16 24.0 0.24 0.29
INTC 160415P00025000 P 04/15/16 25.0 0.35 0.39
INTC 160415P00026000 P 04/15/16 26.0 0.51 0.54
INTC 160415P00027000 P 04/15/16 27.0 0.74 0.77
INTC 160415P00028000 P 04/15/16 28.0 1.06 1.09
INTC 160415P00029000 P 04/15/16 29.0 1.50 1.52
INTC 160415P00030000 P 04/15/16 30.0 2.05 2.12
INTC 160415P00031000 P 04/15/16 31.0 2.73 2.80
INTC 160415P00032000 P 04/15/16 32.0 3.50 3.75
INTC 160415P00033000 P 04/15/16 33.0 4.35 4.75
INTC 160415P00034000 P 04/15/16 34.0 5.30 5.55
INTC 160415P00035000 P 04/15/16 35.0 6.25 6.55
INTC 160415P00036000 P 04/15/16 36.0 7.25 7.90
INTC 160415P00037000 P 04/15/16 37.0 8.10 8.75
INTC 160415P00038000 P 04/15/16 38.0 9.05 9.70
INTC 160415P00039000 P 04/15/16 39.0 10.05 10.70
INTC 160415P00040000 P 04/15/16 40.0 11.00 11.70
INTC 160415P00041000 P 04/15/16 41.0 11.95 12.85
INTC 160415P00042000 P 04/15/16 42.0 13.10 13.70
INTC 160415P00043000 P 04/15/16 43.0 13.80 15.40
INTC 160520C00017000 C 05/20/16 17.0 11.15 11.90
INTC 160520C00018000 C 05/20/16 18.0 10.05 11.00
INTC 160520C00019000 C 05/20/16 19.0 9.20 9.95
INTC 160520C00020000 C 05/20/16 20.0 8.25 8.90
INTC 160520C00021000 C 05/20/16 21.0 7.30 7.95
INTC 160520C00022000 C 05/20/16 22.0 6.35 7.00
INTC 160520C00023000 C 05/20/16 23.0 5.50 6.05
INTC 160520C00024000 C 05/20/16 24.0 4.95 5.15
INTC 160520C00025000 C 05/20/16 25.0 4.10 4.30
INTC 160520C00026000 C 05/20/16 26.0 3.35 3.50
INTC 160520C00027000 C 05/20/16 27.0 2.69 2.75
INTC 160520C00028000 C 05/20/16 28.0 2.05 2.11
INTC 160520C00029000 C 05/20/16 29.0 1.51 1.55
INTC 160520C00030000 C 05/20/16 30.0 1.07 1.10
INTC 160520C00031000 C 05/20/16 31.0 0.71 0.75
INTC 160520C00032000 C 05/20/16 32.0 0.46 0.50
INTC 160520C00033000 C 05/20/16 33.0 0.29 0.30
INTC 160520C00034000 C 05/20/16 34.0 0.16 0.19
INTC 160520C00035000 C 05/20/16 35.0 0.08 0.12
INTC 160520C00036000 C 05/20/16 36.0 0.04 0.08
INTC 160520C00037000 C 05/20/16 37.0 0.01 0.06
INTC 160520C00038000 C 05/20/16 38.0 0.00 0.05
INTC 160520C00039000 C 05/20/16 39.0 0.00 0.04
INTC 160520C00040000 C 05/20/16 40.0 0.00 0.04
INTC 160520P00017000 P 05/20/16 17.0 0.05 0.09
INTC 160520P00018000 P 05/20/16 18.0 0.08 0.12
INTC 160520P00019000 P 05/20/16 19.0 0.11 0.14
INTC 160520P00020000 P 05/20/16 20.0 0.15 0.18
INTC 160520P00021000 P 05/20/16 21.0 0.20 0.23
INTC 160520P00022000 P 05/20/16 22.0 0.27 0.30
INTC 160520P00023000 P 05/20/16 23.0 0.37 0.39
INTC 160520P00024000 P 05/20/16 24.0 0.49 0.54
INTC 160520P00025000 P 05/20/16 25.0 0.66 0.70
INTC 160520P00026000 P 05/20/16 26.0 0.89 0.93
INTC 160520P00027000 P 05/20/16 27.0 1.18 1.23
INTC 160520P00028000 P 05/20/16 28.0 1.56 1.60
INTC 160520P00029000 P 05/20/16 29.0 2.03 2.09
INTC 160520P00030000 P 05/20/16 30.0 2.59 2.66
INTC 160520P00031000 P 05/20/16 31.0 3.25 3.35
INTC 160520P00032000 P 05/20/16 32.0 4.00 4.10
INTC 160520P00033000 P 05/20/16 33.0 4.80 5.10
INTC 160520P00034000 P 05/20/16 34.0 5.65 6.10
INTC 160520P00035000 P 05/20/16 35.0 6.55 7.20
INTC 160520P00036000 P 05/20/16 36.0 7.40 8.20
INTC 160520P00037000 P 05/20/16 37.0 8.50 9.15
INTC 160520P00038000 P 05/20/16 38.0 9.35 10.15
INTC 160520P00039000 P 05/20/16 39.0 9.00 12.25
INTC 160520P00040000 P 05/20/16 40.0 11.00 12.50
INTC 160715C00015000 C 07/15/16 15.0 13.15 13.85
INTC 160715C00016000 C 07/15/16 16.0 12.20 12.80
INTC 160715C00017000 C 07/15/16 17.0 11.20 12.20
INTC 160715C00018000 C 07/15/16 18.0 10.20 10.90
INTC 160715C00019000 C 07/15/16 19.0 9.25 9.90
INTC 160715C00020000 C 07/15/16 20.0 8.35 10.70
INTC 160715C00021000 C 07/15/16 21.0 7.40 8.10
INTC 160715C00022000 C 07/15/16 22.0 6.55 7.10
INTC 160715C00023000 C 07/15/16 23.0 6.00 6.20
INTC 160715C00024000 C 07/15/16 24.0 5.15 5.35
INTC 160715C00025000 C 07/15/16 25.0 4.35 4.55
INTC 160715C00026000 C 07/15/16 26.0 3.60 3.80
INTC 160715C00027000 C 07/15/16 27.0 3.00 3.10
INTC 160715C00028000 C 07/15/16 28.0 2.40 2.47
INTC 160715C00029000 C 07/15/16 29.0 1.87 1.91
INTC 160715C00030000 C 07/15/16 30.0 1.42 1.47
INTC 160715C00031000 C 07/15/16 31.0 1.04 1.10
INTC 160715C00032000 C 07/15/16 32.0 0.75 0.80
INTC 160715C00033000 C 07/15/16 33.0 0.52 0.56
INTC 160715C00034000 C 07/15/16 34.0 0.35 0.39
INTC 160715C00035000 C 07/15/16 35.0 0.22 0.25
INTC 160715C00036000 C 07/15/16 36.0 0.14 0.18
INTC 160715C00037000 C 07/15/16 37.0 0.08 0.12
INTC 160715C00038000 C 07/15/16 38.0 0.04 0.08
INTC 160715C00039000 C 07/15/16 39.0 0.02 0.06
INTC 160715C00040000 C 07/15/16 40.0 0.00 0.05
INTC 160715C00041000 C 07/15/16 41.0 0.00 0.04
INTC 160715C00042000 C 07/15/16 42.0 0.00 0.03
INTC 160715C00043000 C 07/15/16 43.0 0.00 0.03
INTC 160715C00044000 C 07/15/16 44.0 0.00 0.03
INTC 160715C00045000 C 07/15/16 45.0 0.00 0.03
INTC 160715C00046000 C 07/15/16 46.0 0.00 0.03
INTC 160715P00015000 P 07/15/16 15.0 0.07 0.11
INTC 160715P00016000 P 07/15/16 16.0 0.10 0.13
INTC 160715P00017000 P 07/15/16 17.0 0.13 0.16
INTC 160715P00018000 P 07/15/16 18.0 0.17 0.20
INTC 160715P00019000 P 07/15/16 19.0 0.21 0.25
INTC 160715P00020000 P 07/15/16 20.0 0.27 0.31
INTC 160715P00021000 P 07/15/16 21.0 0.35 0.39
INTC 160715P00022000 P 07/15/16 22.0 0.45 0.50
INTC 160715P00023000 P 07/15/16 23.0 0.58 0.63
INTC 160715P00024000 P 07/15/16 24.0 0.74 0.80
INTC 160715P00025000 P 07/15/16 25.0 0.96 0.99
INTC 160715P00026000 P 07/15/16 26.0 1.22 1.27
INTC 160715P00027000 P 07/15/16 27.0 1.54 1.60
INTC 160715P00028000 P 07/15/16 28.0 1.94 1.99
INTC 160715P00029000 P 07/15/16 29.0 2.41 2.48
INTC 160715P00030000 P 07/15/16 30.0 2.96 3.05
INTC 160715P00031000 P 07/15/16 31.0 3.55 3.70
INTC 160715P00032000 P 07/15/16 32.0 4.25 4.40
INTC 160715P00033000 P 07/15/16 33.0 5.05 5.15
INTC 160715P00034000 P 07/15/16 34.0 5.80 6.40
INTC 160715P00035000 P 07/15/16 35.0 6.70 7.45
INTC 160715P00036000 P 07/15/16 36.0 7.60 8.35
INTC 160715P00037000 P 07/15/16 37.0 8.50 9.20
INTC 160715P00038000 P 07/15/16 38.0 9.45 10.35
INTC 160715P00039000 P 07/15/16 39.0 10.30 11.65
INTC 160715P00040000 P 07/15/16 40.0 11.45 12.15
INTC 160715P00041000 P 07/15/16 41.0 12.05 13.15
INTC 160715P00042000 P 07/15/16 42.0 13.30 14.15
INTC 160715P00043000 P 07/15/16 43.0 14.30 15.55
INTC 160715P00044000 P 07/15/16 44.0 13.30 17.35
INTC 160715P00045000 P 07/15/16 45.0 14.30 18.25
INTC 160715P00046000 P 07/15/16 46.0 17.15 18.25
INTC 161021C00015000 C 10/21/16 15.0 13.10 13.85
INTC 161021C00016000 C 10/21/16 16.0 12.15 12.85
INTC 161021C00017000 C 10/21/16 17.0 11.20 11.90
INTC 161021C00018000 C 10/21/16 18.0 10.25 10.95
INTC 161021C00019000 C 10/21/16 19.0 9.35 10.00
INTC 161021C00020000 C 10/21/16 20.0 8.45 9.05
INTC 161021C00021000 C 10/21/16 21.0 7.55 8.20
INTC 161021C00022000 C 10/21/16 22.0 6.65 7.30
INTC 161021C00023000 C 10/21/16 23.0 6.25 6.45
INTC 161021C00024000 C 10/21/16 24.0 5.45 5.65
INTC 161021C00025000 C 10/21/16 25.0 4.65 4.90
INTC 161021C00026000 C 10/21/16 26.0 4.00 4.20
INTC 161021C00027000 C 10/21/16 27.0 3.45 3.55
INTC 161021C00028000 C 10/21/16 28.0 2.86 2.95
INTC 161021C00029000 C 10/21/16 29.0 2.35 2.42
INTC 161021C00030000 C 10/21/16 30.0 1.91 1.97
INTC 161021C00031000 C 10/21/16 31.0 1.52 1.58
INTC 161021C00032000 C 10/21/16 32.0 1.19 1.25
INTC 161021C00033000 C 10/21/16 33.0 0.93 0.97
INTC 161021C00034000 C 10/21/16 34.0 0.70 0.76
INTC 161021C00035000 C 10/21/16 35.0 0.52 0.57
INTC 161021C00036000 C 10/21/16 36.0 0.38 0.43
INTC 161021C00037000 C 10/21/16 37.0 0.27 0.32
INTC 161021C00038000 C 10/21/16 38.0 0.19 0.24
INTC 161021C00039000 C 10/21/16 39.0 0.13 0.18
INTC 161021C00040000 C 10/21/16 40.0 0.08 0.13
INTC 161021C00041000 C 10/21/16 41.0 0.05 0.10
INTC 161021C00042000 C 10/21/16 42.0 0.03 0.08
INTC 161021C00043000 C 10/21/16 43.0 0.02 0.06
INTC 161021C00044000 C 10/21/16 44.0 0.01 0.05
INTC 161021C00045000 C 10/21/16 45.0 0.00 0.04
INTC 161021P00015000 P 10/21/16 15.0 0.18 0.22
INTC 161021P00016000 P 10/21/16 16.0 0.22 0.26
INTC 161021P00017000 P 10/21/16 17.0 0.28 0.32
INTC 161021P00018000 P 10/21/16 18.0 0.34 0.39
INTC 161021P00019000 P 10/21/16 19.0 0.42 0.47
INTC 161021P00020000 P 10/21/16 20.0 0.52 0.57
INTC 161021P00021000 P 10/21/16 21.0 0.64 0.70
INTC 161021P00022000 P 10/21/16 22.0 0.80 0.86
INTC 161021P00023000 P 10/21/16 23.0 0.98 1.03
INTC 161021P00024000 P 10/21/16 24.0 1.21 1.26
INTC 161021P00025000 P 10/21/16 25.0 1.47 1.53
INTC 161021P00026000 P 10/21/16 26.0 1.79 1.85
INTC 161021P00027000 P 10/21/16 27.0 2.16 2.22
INTC 161021P00028000 P 10/21/16 28.0 2.59 2.66
INTC 161021P00029000 P 10/21/16 29.0 3.05 3.15
INTC 161021P00030000 P 10/21/16 30.0 3.60 3.75
INTC 161021P00031000 P 10/21/16 31.0 4.20 4.35
INTC 161021P00032000 P 10/21/16 32.0 4.90 5.00
INTC 161021P00033000 P 10/21/16 33.0 5.60 5.75
INTC 161021P00034000 P 10/21/16 34.0 6.40 6.55
INTC 161021P00035000 P 10/21/16 35.0 7.20 7.45
INTC 161021P00036000 P 10/21/16 36.0 8.00 8.65
INTC 161021P00037000 P 10/21/16 37.0 8.90 9.55
INTC 161021P00038000 P 10/21/16 38.0 9.75 10.50
INTC 161021P00039000 P 10/21/16 39.0 10.60 11.45
INTC 161021P00040000 P 10/21/16 40.0 11.65 12.40
INTC 161021P00041000 P 10/21/16 41.0 12.15 13.50
INTC 161021P00042000 P 10/21/16 42.0 13.40 14.40
INTC 161021P00043000 P 10/21/16 43.0 14.50 15.35
INTC 161021P00044000 P 10/21/16 44.0 15.10 16.30
INTC 161021P00045000 P 10/21/16 45.0 16.20 17.75
INTC 170120C00015000 C 01/20/17 15.0 13.15 14.55
INTC 170120C00018000 C 01/20/17 18.0 10.35 11.05
INTC 170120C00020000 C 01/20/17 20.0 9.00 9.15
INTC 170120C00023000 C 01/20/17 23.0 6.50 6.65
INTC 170120C00025000 C 01/20/17 25.0 5.05 5.15
INTC 170120C00028000 C 01/20/17 28.0 3.20 3.30
INTC 170120C00030000 C 01/20/17 30.0 2.28 2.32
INTC 170120C00032000 C 01/20/17 32.0 1.53 1.60
INTC 170120C00035000 C 01/20/17 35.0 0.79 0.84
INTC 170120C00037000 C 01/20/17 37.0 0.48 0.55
INTC 170120C00040000 C 01/20/17 40.0 0.22 0.25
INTC 170120C00042000 C 01/20/17 42.0 0.12 0.16
INTC 170120C00045000 C 01/20/17 45.0 0.04 0.08
INTC 170120C00047000 C 01/20/17 47.0 0.01 0.05
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.04
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.03
INTC 170120P00015000 P 01/20/17 15.0 0.29 0.35
INTC 170120P00018000 P 01/20/17 18.0 0.53 0.57
INTC 170120P00020000 P 01/20/17 20.0 0.78 0.82
INTC 170120P00023000 P 01/20/17 23.0 1.36 1.41
INTC 170120P00025000 P 01/20/17 25.0 1.93 1.97
INTC 170120P00028000 P 01/20/17 28.0 3.10 3.20
INTC 170120P00030000 P 01/20/17 30.0 4.15 4.25
INTC 170120P00032000 P 01/20/17 32.0 5.40 5.55
INTC 170120P00035000 P 01/20/17 35.0 7.65 7.80
INTC 170120P00037000 P 01/20/17 37.0 9.30 9.55
INTC 170120P00040000 P 01/20/17 40.0 12.00 12.25
INTC 170120P00042000 P 01/20/17 42.0 13.90 14.70
INTC 170120P00045000 P 01/20/17 45.0 16.65 17.50
INTC 170120P00047000 P 01/20/17 47.0 17.45 21.35
INTC 170120P00050000 P 01/20/17 50.0 21.15 23.00
INTC 170120P00055000 P 01/20/17 55.0 25.95 28.05
INTC 180119C00015000 C 01/19/18 15.0 12.95 14.75
INTC 180119C00018000 C 01/19/18 18.0 10.20 11.25
INTC 180119C00020000 C 01/19/18 20.0 9.00 9.45
INTC 180119C00023000 C 01/19/18 23.0 6.85 7.20
INTC 180119C00025000 C 01/19/18 25.0 5.70 5.95
INTC 180119C00027000 C 01/19/18 27.0 4.40 4.80
INTC 180119C00030000 C 01/19/18 30.0 3.05 3.45
INTC 180119C00032000 C 01/19/18 32.0 2.48 2.70
INTC 180119C00035000 C 01/19/18 35.0 1.66 1.84
INTC 180119C00037000 C 01/19/18 37.0 1.19 1.41
INTC 180119C00040000 C 01/19/18 40.0 0.75 0.96
INTC 180119C00045000 C 01/19/18 45.0 0.31 0.47
INTC 180119C00050000 C 01/19/18 50.0 0.10 0.27
INTC 180119P00015000 P 01/19/18 15.0 0.65 0.80
INTC 180119P00018000 P 01/19/18 18.0 1.16 1.26
INTC 180119P00020000 P 01/19/18 20.0 1.60 1.72
INTC 180119P00023000 P 01/19/18 23.0 2.51 2.62
INTC 180119P00025000 P 01/19/18 25.0 3.25 3.40
INTC 180119P00027000 P 01/19/18 27.0 4.15 4.35
INTC 180119P00030000 P 01/19/18 30.0 5.75 6.10
INTC 180119P00032000 P 01/19/18 32.0 7.00 7.45
INTC 180119P00035000 P 01/19/18 35.0 9.10 9.65
INTC 180119P00037000 P 01/19/18 37.0 10.65 11.25
INTC 180119P00040000 P 01/19/18 40.0 13.15 13.80
INTC 180119P00045000 P 01/19/18 45.0 17.60 18.30
INTC 180119P00050000 P 01/19/18 50.0 22.05 23.90

OPRA data is delayed 15 minutes.