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 (2016-09-30)Premium Content

Intel Corporation (INTC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 161209C00027000 C 12/09/16 27.0 6.35 7.30
INTC 161209C00028000 C 12/09/16 28.0 4.50 8.05
INTC 161209C00028500 C 12/09/16 28.5 4.50 7.55
INTC 161209C00029000 C 12/09/16 29.0 4.30 6.20
INTC 161209C00029500 C 12/09/16 29.5 3.55 6.50
INTC 161209C00030000 C 12/09/16 30.0 3.45 4.65
INTC 161209C00030500 C 12/09/16 30.5 2.95 4.25
INTC 161209C00031000 C 12/09/16 31.0 1.41 4.65
INTC 161209C00031500 C 12/09/16 31.5 2.01 2.79
INTC 161209C00032000 C 12/09/16 32.0 1.63 2.34
INTC 161209C00032500 C 12/09/16 32.5 1.17 1.84
INTC 161209C00033000 C 12/09/16 33.0 1.06 1.36
INTC 161209C00033500 C 12/09/16 33.5 0.80 0.83
INTC 161209C00034000 C 12/09/16 34.0 0.45 0.47
INTC 161209C00034500 C 12/09/16 34.5 0.20 0.23
INTC 161209C00035000 C 12/09/16 35.0 0.07 0.08
INTC 161209C00035500 C 12/09/16 35.5 0.03 0.04
INTC 161209C00036000 C 12/09/16 36.0 0.00 0.04
INTC 161209C00036500 C 12/09/16 36.5 0.00 0.02
INTC 161209C00037000 C 12/09/16 37.0 0.00 0.05
INTC 161209C00037500 C 12/09/16 37.5 0.00 0.50
INTC 161209C00038000 C 12/09/16 38.0 0.00 0.11
INTC 161209C00038500 C 12/09/16 38.5 0.00 0.50
INTC 161209C00039000 C 12/09/16 39.0 0.00 0.11
INTC 161209C00039500 C 12/09/16 39.5 0.00 0.48
INTC 161209C00040000 C 12/09/16 40.0 0.00 0.37
INTC 161209C00040500 C 12/09/16 40.5 0.00 0.50
INTC 161209C00041000 C 12/09/16 41.0 0.00 0.49
INTC 161209C00041500 C 12/09/16 41.5 0.00 0.49
INTC 161209C00042000 C 12/09/16 42.0 0.00 0.49
INTC 161209C00042500 C 12/09/16 42.5 0.00 0.49
INTC 161209C00043000 C 12/09/16 43.0 0.00 0.49
INTC 161209C00043500 C 12/09/16 43.5 0.00 0.49
INTC 161209C00044000 C 12/09/16 44.0 0.00 0.50
INTC 161209P00027000 P 12/09/16 27.0 0.00 0.13
INTC 161209P00028000 P 12/09/16 28.0 0.00 0.03
INTC 161209P00028500 P 12/09/16 28.5 0.00 0.49
INTC 161209P00029000 P 12/09/16 29.0 0.00 0.49
INTC 161209P00029500 P 12/09/16 29.5 0.00 0.49
INTC 161209P00030000 P 12/09/16 30.0 0.00 0.50
INTC 161209P00030500 P 12/09/16 30.5 0.00 0.35
INTC 161209P00031000 P 12/09/16 31.0 0.00 0.11
INTC 161209P00031500 P 12/09/16 31.5 0.00 0.11
INTC 161209P00032000 P 12/09/16 32.0 0.01 0.04
INTC 161209P00032500 P 12/09/16 32.5 0.03 0.06
INTC 161209P00033000 P 12/09/16 33.0 0.07 0.10
INTC 161209P00033500 P 12/09/16 33.5 0.14 0.16
INTC 161209P00034000 P 12/09/16 34.0 0.28 0.30
INTC 161209P00034500 P 12/09/16 34.5 0.54 0.56
INTC 161209P00035000 P 12/09/16 35.0 0.90 0.93
INTC 161209P00035500 P 12/09/16 35.5 1.34 1.38
INTC 161209P00036000 P 12/09/16 36.0 1.82 1.87
INTC 161209P00036500 P 12/09/16 36.5 2.21 3.00
INTC 161209P00037000 P 12/09/16 37.0 2.73 3.55
INTC 161209P00037500 P 12/09/16 37.5 2.51 5.45
INTC 161209P00038000 P 12/09/16 38.0 2.14 4.55
INTC 161209P00038500 P 12/09/16 38.5 3.05 6.35
INTC 161209P00039000 P 12/09/16 39.0 3.60 6.90
INTC 161209P00039500 P 12/09/16 39.5 4.50 7.35
INTC 161209P00040000 P 12/09/16 40.0 4.30 7.90
INTC 161209P00040500 P 12/09/16 40.5 4.45 8.35
INTC 161209P00041000 P 12/09/16 41.0 5.00 8.85
INTC 161209P00041500 P 12/09/16 41.5 5.50 9.35
INTC 161209P00042000 P 12/09/16 42.0 5.75 9.90
INTC 161209P00042500 P 12/09/16 42.5 6.45 10.40
INTC 161209P00043000 P 12/09/16 43.0 7.00 10.85
INTC 161209P00043500 P 12/09/16 43.5 7.30 11.70
INTC 161209P00044000 P 12/09/16 44.0 9.50 10.60
INTC 161216C00022000 C 12/16/16 22.0 11.05 12.50
INTC 161216C00023000 C 12/16/16 23.0 10.05 11.65
INTC 161216C00024000 C 12/16/16 24.0 8.00 12.00
INTC 161216C00025000 C 12/16/16 25.0 7.10 11.10
INTC 161216C00026000 C 12/16/16 26.0 6.00 10.00
INTC 161216C00027000 C 12/16/16 27.0 6.45 7.50
INTC 161216C00027500 C 12/16/16 27.5 5.95 6.90
INTC 161216C00028000 C 12/16/16 28.0 5.85 6.30
INTC 161216C00028500 C 12/16/16 28.5 5.05 5.80
INTC 161216C00029000 C 12/16/16 29.0 4.60 5.30
INTC 161216C00029500 C 12/16/16 29.5 4.00 4.85
INTC 161216C00030000 C 12/16/16 30.0 4.05 4.30
INTC 161216C00030500 C 12/16/16 30.5 3.10 3.85
INTC 161216C00031000 C 12/16/16 31.0 3.05 3.35
INTC 161216C00031500 C 12/16/16 31.5 2.22 2.87
INTC 161216C00032000 C 12/16/16 32.0 2.23 2.27
INTC 161216C00032500 C 12/16/16 32.5 1.78 1.82
INTC 161216C00033000 C 12/16/16 33.0 1.35 1.38
INTC 161216C00033500 C 12/16/16 33.5 0.97 0.99
INTC 161216C00034000 C 12/16/16 34.0 0.64 0.65
INTC 161216C00034500 C 12/16/16 34.5 0.38 0.40
INTC 161216C00035000 C 12/16/16 35.0 0.20 0.22
INTC 161216C00035500 C 12/16/16 35.5 0.10 0.11
INTC 161216C00036000 C 12/16/16 36.0 0.04 0.06
INTC 161216C00036500 C 12/16/16 36.5 0.01 0.03
INTC 161216C00037000 C 12/16/16 37.0 0.01 0.03
INTC 161216C00037500 C 12/16/16 37.5 0.00 0.03
INTC 161216C00038000 C 12/16/16 38.0 0.00 0.02
INTC 161216C00038500 C 12/16/16 38.5 0.00 0.02
INTC 161216C00039000 C 12/16/16 39.0 0.00 0.01
INTC 161216C00039500 C 12/16/16 39.5 0.00 0.02
INTC 161216C00040000 C 12/16/16 40.0 0.00 0.02
INTC 161216C00040500 C 12/16/16 40.5 0.00 0.02
INTC 161216C00041000 C 12/16/16 41.0 0.00 0.02
INTC 161216C00041500 C 12/16/16 41.5 0.00 0.01
INTC 161216C00042000 C 12/16/16 42.0 0.00 0.01
INTC 161216C00042500 C 12/16/16 42.5 0.00 0.01
INTC 161216C00043000 C 12/16/16 43.0 0.00 0.02
INTC 161216C00043500 C 12/16/16 43.5 0.00 0.02
INTC 161216C00044000 C 12/16/16 44.0 0.00 0.01
INTC 161216C00045000 C 12/16/16 45.0 0.00 0.01
INTC 161216C00046000 C 12/16/16 46.0 0.00 0.01
INTC 161216C00047000 C 12/16/16 47.0 0.00 0.01
INTC 161216C00048000 C 12/16/16 48.0 0.00 0.01
INTC 161216P00022000 P 12/16/16 22.0 0.00 0.02
INTC 161216P00023000 P 12/16/16 23.0 0.00 0.02
INTC 161216P00024000 P 12/16/16 24.0 0.00 0.02
INTC 161216P00025000 P 12/16/16 25.0 0.00 0.02
INTC 161216P00026000 P 12/16/16 26.0 0.00 0.02
INTC 161216P00027000 P 12/16/16 27.0 0.00 0.03
INTC 161216P00027500 P 12/16/16 27.5 0.00 0.02
INTC 161216P00028000 P 12/16/16 28.0 0.00 0.02
INTC 161216P00028500 P 12/16/16 28.5 0.00 0.03
INTC 161216P00029000 P 12/16/16 29.0 0.01 0.03
INTC 161216P00029500 P 12/16/16 29.5 0.01 0.03
INTC 161216P00030000 P 12/16/16 30.0 0.02 0.03
INTC 161216P00030500 P 12/16/16 30.5 0.03 0.04
INTC 161216P00031000 P 12/16/16 31.0 0.04 0.05
INTC 161216P00031500 P 12/16/16 31.5 0.05 0.07
INTC 161216P00032000 P 12/16/16 32.0 0.08 0.10
INTC 161216P00032500 P 12/16/16 32.5 0.12 0.14
INTC 161216P00033000 P 12/16/16 33.0 0.19 0.21
INTC 161216P00033500 P 12/16/16 33.5 0.30 0.32
INTC 161216P00034000 P 12/16/16 34.0 0.47 0.49
INTC 161216P00034500 P 12/16/16 34.5 0.71 0.73
INTC 161216P00035000 P 12/16/16 35.0 1.03 1.06
INTC 161216P00035500 P 12/16/16 35.5 1.42 1.45
INTC 161216P00036000 P 12/16/16 36.0 1.85 1.90
INTC 161216P00036500 P 12/16/16 36.5 2.33 2.37
INTC 161216P00037000 P 12/16/16 37.0 2.82 2.86
INTC 161216P00037500 P 12/16/16 37.5 3.25 3.95
INTC 161216P00038000 P 12/16/16 38.0 3.70 4.00
INTC 161216P00038500 P 12/16/16 38.5 4.20 5.05
INTC 161216P00039000 P 12/16/16 39.0 4.70 5.50
INTC 161216P00039500 P 12/16/16 39.5 5.15 6.10
INTC 161216P00040000 P 12/16/16 40.0 5.70 6.60
INTC 161216P00040500 P 12/16/16 40.5 6.20 7.15
INTC 161216P00041000 P 12/16/16 41.0 6.70 7.60
INTC 161216P00041500 P 12/16/16 41.5 7.15 8.40
INTC 161216P00042000 P 12/16/16 42.0 7.45 9.45
INTC 161216P00042500 P 12/16/16 42.5 7.95 9.45
INTC 161216P00043000 P 12/16/16 43.0 8.70 10.85
INTC 161216P00043500 P 12/16/16 43.5 9.00 10.45
INTC 161216P00044000 P 12/16/16 44.0 9.45 10.95
INTC 161216P00045000 P 12/16/16 45.0 10.55 12.30
INTC 161216P00046000 P 12/16/16 46.0 11.45 13.05
INTC 161216P00047000 P 12/16/16 47.0 12.45 14.00
INTC 161216P00048000 P 12/16/16 48.0 13.45 14.95
INTC 161223C00027500 C 12/23/16 27.5 5.85 7.00
INTC 161223C00028000 C 12/23/16 28.0 5.05 8.05
INTC 161223C00028500 C 12/23/16 28.5 4.55 7.55
INTC 161223C00029000 C 12/23/16 29.0 4.30 6.95
INTC 161223C00029500 C 12/23/16 29.5 4.00 6.50
INTC 161223C00030000 C 12/23/16 30.0 3.50 4.50
INTC 161223C00030500 C 12/23/16 30.5 3.05 5.60
INTC 161223C00031000 C 12/23/16 31.0 2.56 3.40
INTC 161223C00031500 C 12/23/16 31.5 2.07 4.50
INTC 161223C00032000 C 12/23/16 32.0 2.25 2.43
INTC 161223C00032500 C 12/23/16 32.5 1.77 1.98
INTC 161223C00033000 C 12/23/16 33.0 1.35 1.48
INTC 161223C00033500 C 12/23/16 33.5 1.06 1.10
INTC 161223C00034000 C 12/23/16 34.0 0.74 0.77
INTC 161223C00034500 C 12/23/16 34.5 0.48 0.51
INTC 161223C00035000 C 12/23/16 35.0 0.29 0.33
INTC 161223C00035500 C 12/23/16 35.5 0.15 0.20
INTC 161223C00036000 C 12/23/16 36.0 0.06 0.15
INTC 161223C00036500 C 12/23/16 36.5 0.00 0.07
INTC 161223C00037000 C 12/23/16 37.0 0.00 0.21
INTC 161223C00037500 C 12/23/16 37.5 0.00 0.49
INTC 161223C00038000 C 12/23/16 38.0 0.00 0.11
INTC 161223C00038500 C 12/23/16 38.5 0.00 0.49
INTC 161223C00039000 C 12/23/16 39.0 0.00 0.13
INTC 161223C00039500 C 12/23/16 39.5 0.00 0.50
INTC 161223C00040000 C 12/23/16 40.0 0.00 0.21
INTC 161223C00040500 C 12/23/16 40.5 0.00 0.49
INTC 161223C00041000 C 12/23/16 41.0 0.00 0.49
INTC 161223C00041500 C 12/23/16 41.5 0.00 0.49
INTC 161223C00042000 C 12/23/16 42.0 0.00 0.50
INTC 161223C00042500 C 12/23/16 42.5 0.00 0.50
INTC 161223C00043000 C 12/23/16 43.0 0.00 0.50
INTC 161223C00043500 C 12/23/16 43.5 0.00 0.50
INTC 161223C00044000 C 12/23/16 44.0 0.00 0.50
INTC 161223P00027500 P 12/23/16 27.5 0.00 0.50
INTC 161223P00028000 P 12/23/16 28.0 0.00 0.14
INTC 161223P00028500 P 12/23/16 28.5 0.00 0.50
INTC 161223P00029000 P 12/23/16 29.0 0.00 0.50
INTC 161223P00029500 P 12/23/16 29.5 0.00 0.50
INTC 161223P00030000 P 12/23/16 30.0 0.00 0.50
INTC 161223P00030500 P 12/23/16 30.5 0.04 0.14
INTC 161223P00031000 P 12/23/16 31.0 0.05 0.11
INTC 161223P00031500 P 12/23/16 31.5 0.08 0.13
INTC 161223P00032000 P 12/23/16 32.0 0.11 0.15
INTC 161223P00032500 P 12/23/16 32.5 0.17 0.20
INTC 161223P00033000 P 12/23/16 33.0 0.25 0.29
INTC 161223P00033500 P 12/23/16 33.5 0.39 0.41
INTC 161223P00034000 P 12/23/16 34.0 0.56 0.59
INTC 161223P00034500 P 12/23/16 34.5 0.80 0.83
INTC 161223P00035000 P 12/23/16 35.0 1.11 1.14
INTC 161223P00035500 P 12/23/16 35.5 1.47 1.51
INTC 161223P00036000 P 12/23/16 36.0 1.89 1.94
INTC 161223P00036500 P 12/23/16 36.5 2.26 2.57
INTC 161223P00037000 P 12/23/16 37.0 2.82 2.88
INTC 161223P00037500 P 12/23/16 37.5 3.20 3.60
INTC 161223P00038000 P 12/23/16 38.0 3.35 4.55
INTC 161223P00038500 P 12/23/16 38.5 2.63 5.05
INTC 161223P00039000 P 12/23/16 39.0 2.98 6.85
INTC 161223P00039500 P 12/23/16 39.5 3.80 7.35
INTC 161223P00040000 P 12/23/16 40.0 5.55 6.60
INTC 161223P00040500 P 12/23/16 40.5 4.60 8.35
INTC 161223P00041000 P 12/23/16 41.0 5.00 7.85
INTC 161223P00041500 P 12/23/16 41.5 5.50 9.35
INTC 161223P00042000 P 12/23/16 42.0 5.95 9.95
INTC 161223P00042500 P 12/23/16 42.5 6.45 10.45
INTC 161223P00043000 P 12/23/16 43.0 6.95 10.95
INTC 161223P00043500 P 12/23/16 43.5 7.25 11.45
INTC 161223P00044000 P 12/23/16 44.0 9.50 10.75
INTC 161230C00027500 C 12/30/16 27.5 5.90 7.00
INTC 161230C00028000 C 12/30/16 28.0 5.45 6.90
INTC 161230C00028500 C 12/30/16 28.5 4.60 7.50
INTC 161230C00029000 C 12/30/16 29.0 4.00 7.05
INTC 161230C00029500 C 12/30/16 29.5 3.30 6.55
INTC 161230C00030000 C 12/30/16 30.0 2.96 6.10
INTC 161230C00030500 C 12/30/16 30.5 2.86 5.65
INTC 161230C00031000 C 12/30/16 31.0 2.56 3.45
INTC 161230C00031500 C 12/30/16 31.5 2.13 2.95
INTC 161230C00032000 C 12/30/16 32.0 2.34 2.38
INTC 161230C00032500 C 12/30/16 32.5 1.79 2.08
INTC 161230C00033000 C 12/30/16 33.0 1.51 1.55
INTC 161230C00033500 C 12/30/16 33.5 1.15 1.18
INTC 161230C00034000 C 12/30/16 34.0 0.83 0.86
INTC 161230C00034500 C 12/30/16 34.5 0.57 0.59
INTC 161230C00035000 C 12/30/16 35.0 0.37 0.40
INTC 161230C00035500 C 12/30/16 35.5 0.22 0.27
INTC 161230C00036000 C 12/30/16 36.0 0.12 0.16
INTC 161230C00036500 C 12/30/16 36.5 0.05 0.20
INTC 161230C00037000 C 12/30/16 37.0 0.02 0.13
INTC 161230C00037500 C 12/30/16 37.5 0.00 0.09
INTC 161230C00038000 C 12/30/16 38.0 0.01 0.07
INTC 161230C00038500 C 12/30/16 38.5 0.00 0.49
INTC 161230C00039000 C 12/30/16 39.0 0.00 0.07
INTC 161230C00039500 C 12/30/16 39.5 0.00 0.49
INTC 161230C00040000 C 12/30/16 40.0 0.00 0.20
INTC 161230C00040500 C 12/30/16 40.5 0.00 0.49
INTC 161230C00041000 C 12/30/16 41.0 0.00 0.18
INTC 161230C00041500 C 12/30/16 41.5 0.00 0.49
INTC 161230C00042000 C 12/30/16 42.0 0.00 0.50
INTC 161230C00042500 C 12/30/16 42.5 0.00 0.49
INTC 161230C00043000 C 12/30/16 43.0 0.00 0.49
INTC 161230C00043500 C 12/30/16 43.5 0.00 0.49
INTC 161230C00044000 C 12/30/16 44.0 0.00 0.49
INTC 161230P00027500 P 12/30/16 27.5 0.00 0.49
INTC 161230P00028000 P 12/30/16 28.0 0.00 0.13
INTC 161230P00028500 P 12/30/16 28.5 0.00 0.50
INTC 161230P00029000 P 12/30/16 29.0 0.00 0.32
INTC 161230P00029500 P 12/30/16 29.5 0.00 0.49
INTC 161230P00030000 P 12/30/16 30.0 0.00 0.10
INTC 161230P00030500 P 12/30/16 30.5 0.00 0.34
INTC 161230P00031000 P 12/30/16 31.0 0.06 0.16
INTC 161230P00031500 P 12/30/16 31.5 0.11 0.30
INTC 161230P00032000 P 12/30/16 32.0 0.16 0.23
INTC 161230P00032500 P 12/30/16 32.5 0.23 0.26
INTC 161230P00033000 P 12/30/16 33.0 0.33 0.36
INTC 161230P00033500 P 12/30/16 33.5 0.46 0.49
INTC 161230P00034000 P 12/30/16 34.0 0.64 0.68
INTC 161230P00034500 P 12/30/16 34.5 0.88 0.91
INTC 161230P00035000 P 12/30/16 35.0 1.17 1.21
INTC 161230P00035500 P 12/30/16 35.5 1.52 1.57
INTC 161230P00036000 P 12/30/16 36.0 1.93 1.98
INTC 161230P00036500 P 12/30/16 36.5 2.25 3.05
INTC 161230P00037000 P 12/30/16 37.0 2.83 2.94
INTC 161230P00037500 P 12/30/16 37.5 3.15 4.05
INTC 161230P00038000 P 12/30/16 38.0 2.93 5.20
INTC 161230P00038500 P 12/30/16 38.5 3.85 6.40
INTC 161230P00039000 P 12/30/16 39.0 3.10 6.65
INTC 161230P00039500 P 12/30/16 39.5 3.45 7.05
INTC 161230P00040000 P 12/30/16 40.0 5.00 6.90
INTC 161230P00040500 P 12/30/16 40.5 4.60 8.40
INTC 161230P00041000 P 12/30/16 41.0 5.00 7.90
INTC 161230P00041500 P 12/30/16 41.5 5.45 9.40
INTC 161230P00042000 P 12/30/16 42.0 5.95 9.95
INTC 161230P00042500 P 12/30/16 42.5 6.45 10.45
INTC 161230P00043000 P 12/30/16 43.0 6.95 10.95
INTC 161230P00043500 P 12/30/16 43.5 7.45 11.45
INTC 161230P00044000 P 12/30/16 44.0 9.45 10.55
INTC 170106C00028500 C 01/06/17 28.5 5.05 5.85
INTC 170106C00029000 C 01/06/17 29.0 4.60 5.50
INTC 170106C00029500 C 01/06/17 29.5 4.05 5.05
INTC 170106C00030000 C 01/06/17 30.0 4.15 4.40
INTC 170106C00030500 C 01/06/17 30.5 3.10 4.05
INTC 170106C00031000 C 01/06/17 31.0 2.60 3.50
INTC 170106C00031500 C 01/06/17 31.5 2.18 3.15
INTC 170106C00032000 C 01/06/17 32.0 2.34 2.52
INTC 170106C00032500 C 01/06/17 32.5 1.82 2.09
INTC 170106C00033000 C 01/06/17 33.0 1.58 1.63
INTC 170106C00033500 C 01/06/17 33.5 1.24 1.26
INTC 170106C00034000 C 01/06/17 34.0 0.92 0.95
INTC 170106C00034500 C 01/06/17 34.5 0.66 0.69
INTC 170106C00035000 C 01/06/17 35.0 0.45 0.49
INTC 170106C00035500 C 01/06/17 35.5 0.29 0.31
INTC 170106C00036000 C 01/06/17 36.0 0.17 0.21
INTC 170106C00036500 C 01/06/17 36.5 0.07 0.26
INTC 170106C00037000 C 01/06/17 37.0 0.03 0.15
INTC 170106C00037500 C 01/06/17 37.5 0.00 0.45
INTC 170106C00038000 C 01/06/17 38.0 0.00 0.10
INTC 170106C00038500 C 01/06/17 38.5 0.00 0.49
INTC 170106C00039000 C 01/06/17 39.0 0.00 0.10
INTC 170106C00039500 C 01/06/17 39.5 0.00 0.48
INTC 170106C00040000 C 01/06/17 40.0 0.00 0.49
INTC 170106C00040500 C 01/06/17 40.5 0.00 0.49
INTC 170106C00041000 C 01/06/17 41.0 0.00 0.18
INTC 170106C00041500 C 01/06/17 41.5 0.00 0.50
INTC 170106C00042000 C 01/06/17 42.0 0.00 0.49
INTC 170106C00042500 C 01/06/17 42.5 0.00 0.49
INTC 170106C00043000 C 01/06/17 43.0 0.00 0.49
INTC 170106C00043500 C 01/06/17 43.5 0.00 0.49
INTC 170106C00044000 C 01/06/17 44.0 0.00 0.49
INTC 170106P00028500 P 01/06/17 28.5 0.00 0.49
INTC 170106P00029000 P 01/06/17 29.0 0.01 0.32
INTC 170106P00029500 P 01/06/17 29.5 0.01 0.48
INTC 170106P00030000 P 01/06/17 30.0 0.00 0.34
INTC 170106P00030500 P 01/06/17 30.5 0.00 0.44
INTC 170106P00031000 P 01/06/17 31.0 0.12 0.16
INTC 170106P00031500 P 01/06/17 31.5 0.16 0.19
INTC 170106P00032000 P 01/06/17 32.0 0.21 0.25
INTC 170106P00032500 P 01/06/17 32.5 0.29 0.32
INTC 170106P00033000 P 01/06/17 33.0 0.39 0.43
INTC 170106P00033500 P 01/06/17 33.5 0.54 0.57
INTC 170106P00034000 P 01/06/17 34.0 0.73 0.77
INTC 170106P00034500 P 01/06/17 34.5 0.96 1.00
INTC 170106P00035000 P 01/06/17 35.0 1.25 1.29
INTC 170106P00035500 P 01/06/17 35.5 1.58 1.63
INTC 170106P00036000 P 01/06/17 36.0 1.86 2.11
INTC 170106P00036500 P 01/06/17 36.5 2.25 3.10
INTC 170106P00037000 P 01/06/17 37.0 2.75 2.97
INTC 170106P00037500 P 01/06/17 37.5 2.93 4.10
INTC 170106P00038000 P 01/06/17 38.0 3.70 4.55
INTC 170106P00038500 P 01/06/17 38.5 4.15 5.00
INTC 170106P00039000 P 01/06/17 39.0 4.60 5.55
INTC 170106P00039500 P 01/06/17 39.5 5.00 6.40
INTC 170106P00040000 P 01/06/17 40.0 3.95 6.65
INTC 170106P00040500 P 01/06/17 40.5 5.25 8.45
INTC 170106P00041000 P 01/06/17 41.0 4.95 7.65
INTC 170106P00041500 P 01/06/17 41.5 5.75 9.40
INTC 170106P00042000 P 01/06/17 42.0 6.15 9.95
INTC 170106P00042500 P 01/06/17 42.5 6.45 10.40
INTC 170106P00043000 P 01/06/17 43.0 6.95 10.95
INTC 170106P00043500 P 01/06/17 43.5 7.45 11.45
INTC 170106P00044000 P 01/06/17 44.0 9.50 10.65
INTC 170113C00028000 C 01/13/17 28.0 5.50 6.50
INTC 170113C00028500 C 01/13/17 28.5 5.00 6.10
INTC 170113C00029000 C 01/13/17 29.0 4.55 5.55
INTC 170113C00029500 C 01/13/17 29.5 4.10 5.05
INTC 170113C00030000 C 01/13/17 30.0 3.60 4.55
INTC 170113C00030500 C 01/13/17 30.5 3.20 4.05
INTC 170113C00031000 C 01/13/17 31.0 2.70 3.60
INTC 170113C00031500 C 01/13/17 31.5 2.27 3.10
INTC 170113C00032000 C 01/13/17 32.0 2.20 2.72
INTC 170113C00032500 C 01/13/17 32.5 1.84 2.19
INTC 170113C00033000 C 01/13/17 33.0 1.67 1.72
INTC 170113C00033500 C 01/13/17 33.5 1.32 1.37
INTC 170113C00034000 C 01/13/17 34.0 1.02 1.05
INTC 170113C00034500 C 01/13/17 34.5 0.76 0.79
INTC 170113C00035000 C 01/13/17 35.0 0.54 0.57
INTC 170113C00035500 C 01/13/17 35.5 0.37 0.41
INTC 170113C00036000 C 01/13/17 36.0 0.24 0.29
INTC 170113C00036500 C 01/13/17 36.5 0.15 0.19
INTC 170113C00037000 C 01/13/17 37.0 0.01 0.19
INTC 170113C00037500 C 01/13/17 37.5 0.00 0.49
INTC 170113C00038000 C 01/13/17 38.0 0.00 0.11
INTC 170113C00038500 C 01/13/17 38.5 0.00 0.49
INTC 170113C00039000 C 01/13/17 39.0 0.00 0.11
INTC 170113C00039500 C 01/13/17 39.5 0.00 0.50
INTC 170113C00040000 C 01/13/17 40.0 0.00 0.36
INTC 170113C00040500 C 01/13/17 40.5 0.00 0.48
INTC 170113C00041000 C 01/13/17 41.0 0.00 0.18
INTC 170113C00041500 C 01/13/17 41.5 0.00 0.50
INTC 170113C00042000 C 01/13/17 42.0 0.00 0.50
INTC 170113C00042500 C 01/13/17 42.5 0.00 0.49
INTC 170113C00043000 C 01/13/17 43.0 0.00 0.49
INTC 170113C00043500 C 01/13/17 43.5 0.00 0.50
INTC 170113C00044000 C 01/13/17 44.0 0.00 0.48
INTC 170113P00028000 P 01/13/17 28.0 0.00 0.14
INTC 170113P00028500 P 01/13/17 28.5 0.00 0.50
INTC 170113P00029000 P 01/13/17 29.0 0.00 0.32
INTC 170113P00029500 P 01/13/17 29.5 0.01 0.48
INTC 170113P00030000 P 01/13/17 30.0 0.00 0.35
INTC 170113P00030500 P 01/13/17 30.5 0.11 0.21
INTC 170113P00031000 P 01/13/17 31.0 0.16 0.25
INTC 170113P00031500 P 01/13/17 31.5 0.20 0.26
INTC 170113P00032000 P 01/13/17 32.0 0.27 0.32
INTC 170113P00032500 P 01/13/17 32.5 0.36 0.40
INTC 170113P00033000 P 01/13/17 33.0 0.48 0.51
INTC 170113P00033500 P 01/13/17 33.5 0.63 0.66
INTC 170113P00034000 P 01/13/17 34.0 0.82 0.85
INTC 170113P00034500 P 01/13/17 34.5 1.05 1.10
INTC 170113P00035000 P 01/13/17 35.0 1.34 1.37
INTC 170113P00035500 P 01/13/17 35.5 1.59 2.20
INTC 170113P00036000 P 01/13/17 36.0 1.96 2.12
INTC 170113P00036500 P 01/13/17 36.5 2.35 3.15
INTC 170113P00037000 P 01/13/17 37.0 2.70 3.05
INTC 170113P00037500 P 01/13/17 37.5 3.20 4.10
INTC 170113P00038000 P 01/13/17 38.0 3.60 4.55
INTC 170113P00038500 P 01/13/17 38.5 3.90 5.05
INTC 170113P00039000 P 01/13/17 39.0 4.65 5.55
INTC 170113P00039500 P 01/13/17 39.5 4.75 7.00
INTC 170113P00040000 P 01/13/17 40.0 4.05 7.95
INTC 170113P00040500 P 01/13/17 40.5 4.55 8.35
INTC 170113P00041000 P 01/13/17 41.0 4.95 8.90
INTC 170113P00041500 P 01/13/17 41.5 5.45 9.40
INTC 170113P00042000 P 01/13/17 42.0 6.05 9.95
INTC 170113P00042500 P 01/13/17 42.5 6.90 10.35
INTC 170113P00043000 P 01/13/17 43.0 7.00 10.95
INTC 170113P00043500 P 01/13/17 43.5 7.50 11.45
INTC 170113P00044000 P 01/13/17 44.0 9.45 10.65
INTC 170120C00015000 C 01/20/17 15.0 18.55 19.50
INTC 170120C00016000 C 01/20/17 16.0 17.45 20.00
INTC 170120C00017000 C 01/20/17 17.0 16.45 19.00
INTC 170120C00018000 C 01/20/17 18.0 15.65 17.80
INTC 170120C00019000 C 01/20/17 19.0 14.50 17.10
INTC 170120C00020000 C 01/20/17 20.0 14.15 14.35
INTC 170120C00021000 C 01/20/17 21.0 12.25 15.00
INTC 170120C00022000 C 01/20/17 22.0 11.60 14.05
INTC 170120C00023000 C 01/20/17 23.0 10.65 12.80
INTC 170120C00024000 C 01/20/17 24.0 9.55 11.60
INTC 170120C00025000 C 01/20/17 25.0 8.95 9.35
INTC 170120C00026000 C 01/20/17 26.0 7.70 8.40
INTC 170120C00027000 C 01/20/17 27.0 6.60 7.40
INTC 170120C00028000 C 01/20/17 28.0 6.05 6.40
INTC 170120C00029000 C 01/20/17 29.0 4.70 5.40
INTC 170120C00030000 C 01/20/17 30.0 4.15 4.45
INTC 170120C00031000 C 01/20/17 31.0 3.35 3.50
INTC 170120C00032000 C 01/20/17 32.0 2.53 2.58
INTC 170120C00033000 C 01/20/17 33.0 1.75 1.80
INTC 170120C00034000 C 01/20/17 34.0 1.11 1.14
INTC 170120C00035000 C 01/20/17 35.0 0.62 0.65
INTC 170120C00036000 C 01/20/17 36.0 0.30 0.33
INTC 170120C00037000 C 01/20/17 37.0 0.13 0.15
INTC 170120C00038000 C 01/20/17 38.0 0.05 0.08
INTC 170120C00039000 C 01/20/17 39.0 0.03 0.05
INTC 170120C00040000 C 01/20/17 40.0 0.01 0.02
INTC 170120C00041000 C 01/20/17 41.0 0.00 0.02
INTC 170120C00042000 C 01/20/17 42.0 0.00 0.01
INTC 170120C00043000 C 01/20/17 43.0 0.00 0.02
INTC 170120C00044000 C 01/20/17 44.0 0.00 0.02
INTC 170120C00045000 C 01/20/17 45.0 0.00 0.01
INTC 170120C00046000 C 01/20/17 46.0 0.00 0.01
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.02
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.01
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.01
INTC 170120P00015000 P 01/20/17 15.0 0.00 0.01
INTC 170120P00016000 P 01/20/17 16.0 0.00 0.01
INTC 170120P00017000 P 01/20/17 17.0 0.00 0.02
INTC 170120P00018000 P 01/20/17 18.0 0.00 0.02
INTC 170120P00019000 P 01/20/17 19.0 0.00 0.02
INTC 170120P00020000 P 01/20/17 20.0 0.00 0.02
INTC 170120P00021000 P 01/20/17 21.0 0.00 0.02
INTC 170120P00022000 P 01/20/17 22.0 0.00 0.02
INTC 170120P00023000 P 01/20/17 23.0 0.01 0.03
INTC 170120P00024000 P 01/20/17 24.0 0.02 0.04
INTC 170120P00025000 P 01/20/17 25.0 0.03 0.04
INTC 170120P00026000 P 01/20/17 26.0 0.03 0.07
INTC 170120P00027000 P 01/20/17 27.0 0.05 0.09
INTC 170120P00028000 P 01/20/17 28.0 0.06 0.09
INTC 170120P00029000 P 01/20/17 29.0 0.09 0.15
INTC 170120P00030000 P 01/20/17 30.0 0.14 0.20
INTC 170120P00031000 P 01/20/17 31.0 0.22 0.25
INTC 170120P00032000 P 01/20/17 32.0 0.35 0.36
INTC 170120P00033000 P 01/20/17 33.0 0.56 0.58
INTC 170120P00034000 P 01/20/17 34.0 0.91 0.94
INTC 170120P00035000 P 01/20/17 35.0 1.41 1.44
INTC 170120P00036000 P 01/20/17 36.0 2.10 2.13
INTC 170120P00037000 P 01/20/17 37.0 2.93 2.97
INTC 170120P00038000 P 01/20/17 38.0 3.75 4.15
INTC 170120P00039000 P 01/20/17 39.0 4.70 5.15
INTC 170120P00040000 P 01/20/17 40.0 5.70 6.15
INTC 170120P00041000 P 01/20/17 41.0 6.70 7.65
INTC 170120P00042000 P 01/20/17 42.0 7.70 8.60
INTC 170120P00043000 P 01/20/17 43.0 8.70 9.60
INTC 170120P00044000 P 01/20/17 44.0 9.65 11.90
INTC 170120P00045000 P 01/20/17 45.0 10.50 11.90
INTC 170120P00046000 P 01/20/17 46.0 11.45 13.95
INTC 170120P00047000 P 01/20/17 47.0 12.65 14.90
INTC 170120P00050000 P 01/20/17 50.0 15.50 16.90
INTC 170120P00055000 P 01/20/17 55.0 20.70 22.15
INTC 170217C00024000 C 02/17/17 24.0 9.55 10.35
INTC 170217C00025000 C 02/17/17 25.0 8.55 9.55
INTC 170217C00026000 C 02/17/17 26.0 7.55 8.55
INTC 170217C00027000 C 02/17/17 27.0 6.60 7.65
INTC 170217C00028000 C 02/17/17 28.0 5.65 6.45
INTC 170217C00029000 C 02/17/17 29.0 4.95 5.50
INTC 170217C00030000 C 02/17/17 30.0 4.00 4.65
INTC 170217C00031000 C 02/17/17 31.0 3.55 3.65
INTC 170217C00032000 C 02/17/17 32.0 2.78 2.83
INTC 170217C00033000 C 02/17/17 33.0 2.07 2.11
INTC 170217C00034000 C 02/17/17 34.0 1.47 1.48
INTC 170217C00035000 C 02/17/17 35.0 0.97 0.99
INTC 170217C00036000 C 02/17/17 36.0 0.60 0.62
INTC 170217C00037000 C 02/17/17 37.0 0.35 0.36
INTC 170217C00038000 C 02/17/17 38.0 0.19 0.20
INTC 170217C00039000 C 02/17/17 39.0 0.10 0.11
INTC 170217C00040000 C 02/17/17 40.0 0.04 0.06
INTC 170217C00041000 C 02/17/17 41.0 0.02 0.03
INTC 170217C00042000 C 02/17/17 42.0 0.00 0.03
INTC 170217C00043000 C 02/17/17 43.0 0.00 0.02
INTC 170217C00044000 C 02/17/17 44.0 0.00 0.01
INTC 170217P00024000 P 02/17/17 24.0 0.05 0.06
INTC 170217P00025000 P 02/17/17 25.0 0.06 0.08
INTC 170217P00026000 P 02/17/17 26.0 0.09 0.10
INTC 170217P00027000 P 02/17/17 27.0 0.12 0.14
INTC 170217P00028000 P 02/17/17 28.0 0.17 0.18
INTC 170217P00029000 P 02/17/17 29.0 0.24 0.25
INTC 170217P00030000 P 02/17/17 30.0 0.35 0.36
INTC 170217P00031000 P 02/17/17 31.0 0.50 0.51
INTC 170217P00032000 P 02/17/17 32.0 0.72 0.74
INTC 170217P00033000 P 02/17/17 33.0 1.02 1.04
INTC 170217P00034000 P 02/17/17 34.0 1.43 1.46
INTC 170217P00035000 P 02/17/17 35.0 1.96 1.99
INTC 170217P00036000 P 02/17/17 36.0 2.61 2.64
INTC 170217P00037000 P 02/17/17 37.0 3.35 3.45
INTC 170217P00038000 P 02/17/17 38.0 4.05 4.65
INTC 170217P00039000 P 02/17/17 39.0 4.90 5.90
INTC 170217P00040000 P 02/17/17 40.0 5.80 6.85
INTC 170217P00041000 P 02/17/17 41.0 6.95 7.90
INTC 170217P00042000 P 02/17/17 42.0 7.90 9.10
INTC 170217P00043000 P 02/17/17 43.0 8.70 10.35
INTC 170217P00044000 P 02/17/17 44.0 9.85 10.90
INTC 170317C00024000 C 03/17/17 24.0 9.65 10.40
INTC 170317C00025000 C 03/17/17 25.0 8.55 9.55
INTC 170317C00026000 C 03/17/17 26.0 7.65 8.55
INTC 170317C00027000 C 03/17/17 27.0 6.65 7.55
INTC 170317C00028000 C 03/17/17 28.0 5.70 6.50
INTC 170317C00029000 C 03/17/17 29.0 4.80 5.70
INTC 170317C00030000 C 03/17/17 30.0 4.50 4.65
INTC 170317C00031000 C 03/17/17 31.0 3.70 3.75
INTC 170317C00032000 C 03/17/17 32.0 2.94 2.96
INTC 170317C00033000 C 03/17/17 33.0 2.25 2.28
INTC 170317C00034000 C 03/17/17 34.0 1.66 1.67
INTC 170317C00035000 C 03/17/17 35.0 1.16 1.19
INTC 170317C00036000 C 03/17/17 36.0 0.78 0.81
INTC 170317C00037000 C 03/17/17 37.0 0.49 0.51
INTC 170317C00038000 C 03/17/17 38.0 0.30 0.31
INTC 170317C00039000 C 03/17/17 39.0 0.17 0.19
INTC 170317C00040000 C 03/17/17 40.0 0.10 0.11
INTC 170317C00041000 C 03/17/17 41.0 0.05 0.06
INTC 170317C00042000 C 03/17/17 42.0 0.02 0.04
INTC 170317C00043000 C 03/17/17 43.0 0.01 0.03
INTC 170317C00044000 C 03/17/17 44.0 0.00 0.02
INTC 170317P00024000 P 03/17/17 24.0 0.07 0.08
INTC 170317P00025000 P 03/17/17 25.0 0.09 0.11
INTC 170317P00026000 P 03/17/17 26.0 0.13 0.15
INTC 170317P00027000 P 03/17/17 27.0 0.18 0.20
INTC 170317P00028000 P 03/17/17 28.0 0.25 0.26
INTC 170317P00029000 P 03/17/17 29.0 0.34 0.36
INTC 170317P00030000 P 03/17/17 30.0 0.47 0.49
INTC 170317P00031000 P 03/17/17 31.0 0.65 0.67
INTC 170317P00032000 P 03/17/17 32.0 0.89 0.92
INTC 170317P00033000 P 03/17/17 33.0 1.22 1.24
INTC 170317P00034000 P 03/17/17 34.0 1.64 1.66
INTC 170317P00035000 P 03/17/17 35.0 2.15 2.18
INTC 170317P00036000 P 03/17/17 36.0 2.78 2.81
INTC 170317P00037000 P 03/17/17 37.0 3.50 3.55
INTC 170317P00038000 P 03/17/17 38.0 4.20 4.70
INTC 170317P00039000 P 03/17/17 39.0 5.00 6.00
INTC 170317P00040000 P 03/17/17 40.0 5.95 6.95
INTC 170317P00041000 P 03/17/17 41.0 6.90 7.90
INTC 170317P00042000 P 03/17/17 42.0 7.85 8.90
INTC 170317P00043000 P 03/17/17 43.0 8.70 11.05
INTC 170317P00044000 P 03/17/17 44.0 9.90 10.80
INTC 170421C00018000 C 04/21/17 18.0 15.05 16.55
INTC 170421C00019000 C 04/21/17 19.0 13.05 16.55
INTC 170421C00020000 C 04/21/17 20.0 12.20 16.05
INTC 170421C00021000 C 04/21/17 21.0 11.10 14.80
INTC 170421C00022000 C 04/21/17 22.0 11.10 12.60
INTC 170421C00023000 C 04/21/17 23.0 10.10 11.65
INTC 170421C00024000 C 04/21/17 24.0 9.55 10.55
INTC 170421C00025000 C 04/21/17 25.0 8.70 9.45
INTC 170421C00026000 C 04/21/17 26.0 7.65 8.45
INTC 170421C00027000 C 04/21/17 27.0 6.60 7.65
INTC 170421C00028000 C 04/21/17 28.0 6.05 6.65
INTC 170421C00029000 C 04/21/17 29.0 5.50 5.70
INTC 170421C00030000 C 04/21/17 30.0 4.65 4.85
INTC 170421C00031000 C 04/21/17 31.0 3.90 4.00
INTC 170421C00032000 C 04/21/17 32.0 3.15 3.25
INTC 170421C00033000 C 04/21/17 33.0 2.54 2.58
INTC 170421C00034000 C 04/21/17 34.0 1.97 1.99
INTC 170421C00035000 C 04/21/17 35.0 1.48 1.51
INTC 170421C00036000 C 04/21/17 36.0 1.08 1.10
INTC 170421C00037000 C 04/21/17 37.0 0.75 0.79
INTC 170421C00038000 C 04/21/17 38.0 0.51 0.54
INTC 170421C00039000 C 04/21/17 39.0 0.34 0.36
INTC 170421C00040000 C 04/21/17 40.0 0.22 0.23
INTC 170421C00041000 C 04/21/17 41.0 0.14 0.15
INTC 170421C00042000 C 04/21/17 42.0 0.08 0.10
INTC 170421C00043000 C 04/21/17 43.0 0.04 0.06
INTC 170421C00044000 C 04/21/17 44.0 0.02 0.04
INTC 170421C00045000 C 04/21/17 45.0 0.01 0.03
INTC 170421C00046000 C 04/21/17 46.0 0.00 0.02
INTC 170421C00047000 C 04/21/17 47.0 0.00 0.02
INTC 170421P00018000 P 04/21/17 18.0 0.02 0.05
INTC 170421P00019000 P 04/21/17 19.0 0.03 0.06
INTC 170421P00020000 P 04/21/17 20.0 0.04 0.06
INTC 170421P00021000 P 04/21/17 21.0 0.06 0.07
INTC 170421P00022000 P 04/21/17 22.0 0.07 0.09
INTC 170421P00023000 P 04/21/17 23.0 0.10 0.13
INTC 170421P00024000 P 04/21/17 24.0 0.13 0.15
INTC 170421P00025000 P 04/21/17 25.0 0.17 0.19
INTC 170421P00026000 P 04/21/17 26.0 0.22 0.24
INTC 170421P00027000 P 04/21/17 27.0 0.29 0.31
INTC 170421P00028000 P 04/21/17 28.0 0.39 0.41
INTC 170421P00029000 P 04/21/17 29.0 0.51 0.53
INTC 170421P00030000 P 04/21/17 30.0 0.68 0.70
INTC 170421P00031000 P 04/21/17 31.0 0.89 0.92
INTC 170421P00032000 P 04/21/17 32.0 1.17 1.20
INTC 170421P00033000 P 04/21/17 33.0 1.51 1.54
INTC 170421P00034000 P 04/21/17 34.0 1.94 1.97
INTC 170421P00035000 P 04/21/17 35.0 2.45 2.49
INTC 170421P00036000 P 04/21/17 36.0 3.00 3.10
INTC 170421P00037000 P 04/21/17 37.0 3.70 3.80
INTC 170421P00038000 P 04/21/17 38.0 4.45 4.60
INTC 170421P00039000 P 04/21/17 39.0 5.20 6.10
INTC 170421P00040000 P 04/21/17 40.0 5.95 6.95
INTC 170421P00041000 P 04/21/17 41.0 6.85 7.90
INTC 170421P00042000 P 04/21/17 42.0 7.95 8.90
INTC 170421P00043000 P 04/21/17 43.0 8.75 9.85
INTC 170421P00044000 P 04/21/17 44.0 9.85 10.95
INTC 170421P00045000 P 04/21/17 45.0 10.55 12.20
INTC 170421P00046000 P 04/21/17 46.0 9.95 13.75
INTC 170421P00047000 P 04/21/17 47.0 12.20 14.40
INTC 170616C00018000 C 06/16/17 18.0 15.10 16.55
INTC 170616C00019000 C 06/16/17 19.0 14.45 16.85
INTC 170616C00020000 C 06/16/17 20.0 13.10 14.85
INTC 170616C00021000 C 06/16/17 21.0 12.50 13.85
INTC 170616C00022000 C 06/16/17 22.0 11.50 13.75
INTC 170616C00023000 C 06/16/17 23.0 10.15 11.70
INTC 170616C00024000 C 06/16/17 24.0 9.50 10.65
INTC 170616C00025000 C 06/16/17 25.0 9.25 9.45
INTC 170616C00026000 C 06/16/17 26.0 7.70 8.75
INTC 170616C00027000 C 06/16/17 27.0 6.70 7.85
INTC 170616C00028000 C 06/16/17 28.0 5.85 6.80
INTC 170616C00029000 C 06/16/17 29.0 5.65 5.85
INTC 170616C00030000 C 06/16/17 30.0 4.85 5.05
INTC 170616C00031000 C 06/16/17 31.0 4.10 4.25
INTC 170616C00032000 C 06/16/17 32.0 3.40 3.50
INTC 170616C00033000 C 06/16/17 33.0 2.79 2.85
INTC 170616C00034000 C 06/16/17 34.0 2.23 2.26
INTC 170616C00035000 C 06/16/17 35.0 1.74 1.78
INTC 170616C00036000 C 06/16/17 36.0 1.32 1.36
INTC 170616C00037000 C 06/16/17 37.0 0.98 1.03
INTC 170616C00038000 C 06/16/17 38.0 0.72 0.75
INTC 170616C00039000 C 06/16/17 39.0 0.51 0.55
INTC 170616C00040000 C 06/16/17 40.0 0.35 0.39
INTC 170616C00041000 C 06/16/17 41.0 0.24 0.28
INTC 170616C00042000 C 06/16/17 42.0 0.16 0.20
INTC 170616C00043000 C 06/16/17 43.0 0.10 0.14
INTC 170616C00044000 C 06/16/17 44.0 0.07 0.09
INTC 170616C00045000 C 06/16/17 45.0 0.04 0.06
INTC 170616C00046000 C 06/16/17 46.0 0.02 0.04
INTC 170616C00047000 C 06/16/17 47.0 0.01 0.04
INTC 170616C00048000 C 06/16/17 48.0 0.00 0.03
INTC 170616P00018000 P 06/16/17 18.0 0.06 0.10
INTC 170616P00019000 P 06/16/17 19.0 0.08 0.11
INTC 170616P00020000 P 06/16/17 20.0 0.10 0.13
INTC 170616P00021000 P 06/16/17 21.0 0.13 0.16
INTC 170616P00022000 P 06/16/17 22.0 0.16 0.19
INTC 170616P00023000 P 06/16/17 23.0 0.20 0.23
INTC 170616P00024000 P 06/16/17 24.0 0.25 0.28
INTC 170616P00025000 P 06/16/17 25.0 0.31 0.35
INTC 170616P00026000 P 06/16/17 26.0 0.39 0.43
INTC 170616P00027000 P 06/16/17 27.0 0.50 0.58
INTC 170616P00028000 P 06/16/17 28.0 0.63 0.67
INTC 170616P00029000 P 06/16/17 29.0 0.80 0.88
INTC 170616P00030000 P 06/16/17 30.0 1.00 1.04
INTC 170616P00031000 P 06/16/17 31.0 1.26 1.30
INTC 170616P00032000 P 06/16/17 32.0 1.58 1.61
INTC 170616P00033000 P 06/16/17 33.0 1.95 1.99
INTC 170616P00034000 P 06/16/17 34.0 2.39 2.43
INTC 170616P00035000 P 06/16/17 35.0 2.91 2.95
INTC 170616P00036000 P 06/16/17 36.0 3.45 3.55
INTC 170616P00037000 P 06/16/17 37.0 4.15 4.25
INTC 170616P00038000 P 06/16/17 38.0 4.85 4.95
INTC 170616P00039000 P 06/16/17 39.0 5.60 5.80
INTC 170616P00040000 P 06/16/17 40.0 6.40 7.30
INTC 170616P00041000 P 06/16/17 41.0 7.30 8.20
INTC 170616P00042000 P 06/16/17 42.0 8.15 9.15
INTC 170616P00043000 P 06/16/17 43.0 9.10 10.05
INTC 170616P00044000 P 06/16/17 44.0 10.00 11.80
INTC 170616P00045000 P 06/16/17 45.0 10.90 12.35
INTC 170616P00046000 P 06/16/17 46.0 12.00 13.60
INTC 170616P00047000 P 06/16/17 47.0 13.00 15.30
INTC 170616P00048000 P 06/16/17 48.0 14.00 15.40
INTC 170721C00018000 C 07/21/17 18.0 15.15 16.55
INTC 170721C00019000 C 07/21/17 19.0 13.10 16.85
INTC 170721C00020000 C 07/21/17 20.0 13.50 14.85
INTC 170721C00021000 C 07/21/17 21.0 12.50 14.60
INTC 170721C00022000 C 07/21/17 22.0 11.30 12.90
INTC 170721C00023000 C 07/21/17 23.0 10.35 11.90
INTC 170721C00024000 C 07/21/17 24.0 9.60 10.60
INTC 170721C00025000 C 07/21/17 25.0 8.65 9.55
INTC 170721C00026000 C 07/21/17 26.0 7.75 8.65
INTC 170721C00027000 C 07/21/17 27.0 6.95 7.65
INTC 170721C00028000 C 07/21/17 28.0 6.60 6.75
INTC 170721C00029000 C 07/21/17 29.0 5.75 6.00
INTC 170721C00030000 C 07/21/17 30.0 5.00 5.20
INTC 170721C00031000 C 07/21/17 31.0 4.25 4.45
INTC 170721C00032000 C 07/21/17 32.0 3.60 3.70
INTC 170721C00033000 C 07/21/17 33.0 3.00 3.10
INTC 170721C00034000 C 07/21/17 34.0 2.43 2.51
INTC 170721C00035000 C 07/21/17 35.0 1.93 2.02
INTC 170721C00036000 C 07/21/17 36.0 1.50 1.60
INTC 170721C00037000 C 07/21/17 37.0 1.19 1.25
INTC 170721C00038000 C 07/21/17 38.0 0.87 0.96
INTC 170721C00039000 C 07/21/17 39.0 0.64 0.73
INTC 170721C00040000 C 07/21/17 40.0 0.48 0.54
INTC 170721C00041000 C 07/21/17 41.0 0.34 0.40
INTC 170721C00042000 C 07/21/17 42.0 0.23 0.30
INTC 170721C00043000 C 07/21/17 43.0 0.16 0.21
INTC 170721C00044000 C 07/21/17 44.0 0.11 0.15
INTC 170721C00045000 C 07/21/17 45.0 0.08 0.11
INTC 170721C00046000 C 07/21/17 46.0 0.05 0.08
INTC 170721C00047000 C 07/21/17 47.0 0.03 0.06
INTC 170721P00018000 P 07/21/17 18.0 0.09 0.13
INTC 170721P00019000 P 07/21/17 19.0 0.12 0.15
INTC 170721P00020000 P 07/21/17 20.0 0.14 0.18
INTC 170721P00021000 P 07/21/17 21.0 0.18 0.21
INTC 170721P00022000 P 07/21/17 22.0 0.22 0.25
INTC 170721P00023000 P 07/21/17 23.0 0.27 0.30
INTC 170721P00024000 P 07/21/17 24.0 0.33 0.37
INTC 170721P00025000 P 07/21/17 25.0 0.41 0.44
INTC 170721P00026000 P 07/21/17 26.0 0.48 0.54
INTC 170721P00027000 P 07/21/17 27.0 0.61 0.66
INTC 170721P00028000 P 07/21/17 28.0 0.77 0.81
INTC 170721P00029000 P 07/21/17 29.0 0.95 0.99
INTC 170721P00030000 P 07/21/17 30.0 1.17 1.23
INTC 170721P00031000 P 07/21/17 31.0 1.45 1.49
INTC 170721P00032000 P 07/21/17 32.0 1.77 1.83
INTC 170721P00033000 P 07/21/17 33.0 2.16 2.22
INTC 170721P00034000 P 07/21/17 34.0 2.61 2.67
INTC 170721P00035000 P 07/21/17 35.0 3.10 3.20
INTC 170721P00036000 P 07/21/17 36.0 3.65 3.80
INTC 170721P00037000 P 07/21/17 37.0 4.30 4.45
INTC 170721P00038000 P 07/21/17 38.0 5.05 5.15
INTC 170721P00039000 P 07/21/17 39.0 5.80 5.90
INTC 170721P00040000 P 07/21/17 40.0 6.45 7.30
INTC 170721P00041000 P 07/21/17 41.0 7.25 8.20
INTC 170721P00042000 P 07/21/17 42.0 8.15 9.20
INTC 170721P00043000 P 07/21/17 43.0 9.15 10.15
INTC 170721P00044000 P 07/21/17 44.0 9.85 11.80
INTC 170721P00045000 P 07/21/17 45.0 9.30 12.60
INTC 170721P00046000 P 07/21/17 46.0 11.30 13.60
INTC 170721P00047000 P 07/21/17 47.0 12.85 14.30
INTC 180119C00015000 C 01/19/18 15.0 18.55 21.25
INTC 180119C00018000 C 01/19/18 18.0 15.65 16.80
INTC 180119C00020000 C 01/19/18 20.0 13.60 15.80
INTC 180119C00023000 C 01/19/18 23.0 11.20 11.95
INTC 180119C00025000 C 01/19/18 25.0 9.45 9.70
INTC 180119C00027000 C 01/19/18 27.0 7.85 8.10
INTC 180119C00030000 C 01/19/18 30.0 5.55 5.75
INTC 180119C00032000 C 01/19/18 32.0 4.35 4.45
INTC 180119C00035000 C 01/19/18 35.0 2.81 2.84
INTC 180119C00037000 C 01/19/18 37.0 1.98 2.04
INTC 180119C00040000 C 01/19/18 40.0 1.13 1.18
INTC 180119C00045000 C 01/19/18 45.0 0.37 0.42
INTC 180119C00050000 C 01/19/18 50.0 0.12 0.14
INTC 180119P00015000 P 01/19/18 15.0 0.17 0.21
INTC 180119P00018000 P 01/19/18 18.0 0.30 0.33
INTC 180119P00020000 P 01/19/18 20.0 0.42 0.45
INTC 180119P00023000 P 01/19/18 23.0 0.68 0.72
INTC 180119P00025000 P 01/19/18 25.0 0.95 0.98
INTC 180119P00027000 P 01/19/18 27.0 1.31 1.35
INTC 180119P00030000 P 01/19/18 30.0 2.09 2.14
INTC 180119P00032000 P 01/19/18 32.0 2.81 2.86
INTC 180119P00035000 P 01/19/18 35.0 4.20 4.25
INTC 180119P00037000 P 01/19/18 37.0 5.40 5.50
INTC 180119P00040000 P 01/19/18 40.0 7.50 7.60
INTC 180119P00045000 P 01/19/18 45.0 11.30 13.05
INTC 180119P00050000 P 01/19/18 50.0 16.25 17.85
INTC 190118C00018000 C 01/18/19 18.0 15.65 17.10
INTC 190118C00020000 C 01/18/19 20.0 13.45 15.20
INTC 190118C00023000 C 01/18/19 23.0 11.05 12.55
INTC 190118C00025000 C 01/18/19 25.0 9.60 10.15
INTC 190118C00028000 C 01/18/19 28.0 7.50 7.95
INTC 190118C00030000 C 01/18/19 30.0 6.30 6.65
INTC 190118C00033000 C 01/18/19 33.0 4.75 4.95
INTC 190118C00035000 C 01/18/19 35.0 3.85 4.05
INTC 190118C00037000 C 01/18/19 37.0 3.05 3.20
INTC 190118C00040000 C 01/18/19 40.0 2.20 2.27
INTC 190118C00042000 C 01/18/19 42.0 1.65 1.81
INTC 190118C00045000 C 01/18/19 45.0 1.11 1.23
INTC 190118C00047000 C 01/18/19 47.0 0.80 1.05
INTC 190118C00050000 C 01/18/19 50.0 0.55 0.77
INTC 190118C00055000 C 01/18/19 55.0 0.16 0.53
INTC 190118P00018000 P 01/18/19 18.0 0.62 0.80
INTC 190118P00020000 P 01/18/19 20.0 0.86 1.02
INTC 190118P00023000 P 01/18/19 23.0 1.41 1.47
INTC 190118P00025000 P 01/18/19 25.0 1.85 2.03
INTC 190118P00028000 P 01/18/19 28.0 2.70 2.85
INTC 190118P00030000 P 01/18/19 30.0 3.40 3.60
INTC 190118P00033000 P 01/18/19 33.0 4.70 4.95
INTC 190118P00035000 P 01/18/19 35.0 5.75 6.20
INTC 190118P00037000 P 01/18/19 37.0 6.90 7.20
INTC 190118P00040000 P 01/18/19 40.0 8.90 9.60
INTC 190118P00042000 P 01/18/19 42.0 10.35 11.15
INTC 190118P00045000 P 01/18/19 45.0 12.60 13.55
INTC 190118P00047000 P 01/18/19 47.0 14.15 15.30
INTC 190118P00050000 P 01/18/19 50.0 16.80 18.90
INTC 190118P00055000 P 01/18/19 55.0 20.60 23.95

OPRA data is delayed 15 minutes.