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 (2016-04-01)Premium Content

Intel Corporation (INTC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 160506C00023000 C 05/06/16 23.0 6.90 7.90
INTC 160506C00024000 C 05/06/16 24.0 4.75 6.45
INTC 160506C00025000 C 05/06/16 25.0 3.90 5.45
INTC 160506C00025500 C 05/06/16 25.5 3.50 4.95
INTC 160506C00026000 C 05/06/16 26.0 4.05 4.45
INTC 160506C00026500 C 05/06/16 26.5 3.55 3.95
INTC 160506C00027000 C 05/06/16 27.0 3.05 3.45
INTC 160506C00027500 C 05/06/16 27.5 2.55 2.94
INTC 160506C00028000 C 05/06/16 28.0 2.09 2.43
INTC 160506C00028500 C 05/06/16 28.5 1.57 1.94
INTC 160506C00029000 C 05/06/16 29.0 1.21 1.35
INTC 160506C00029500 C 05/06/16 29.5 0.83 0.89
INTC 160506C00030000 C 05/06/16 30.0 0.46 0.51
INTC 160506C00030500 C 05/06/16 30.5 0.21 0.24
INTC 160506C00031000 C 05/06/16 31.0 0.07 0.08
INTC 160506C00031500 C 05/06/16 31.5 0.02 0.03
INTC 160506C00032000 C 05/06/16 32.0 0.01 0.02
INTC 160506C00032500 C 05/06/16 32.5 0.00 0.02
INTC 160506C00033000 C 05/06/16 33.0 0.00 0.04
INTC 160506C00033500 C 05/06/16 33.5 0.00 0.01
INTC 160506C00034000 C 05/06/16 34.0 0.00 0.04
INTC 160506C00034500 C 05/06/16 34.5 0.00 0.02
INTC 160506C00035000 C 05/06/16 35.0 0.00 0.04
INTC 160506C00035500 C 05/06/16 35.5 0.00 0.04
INTC 160506C00036000 C 05/06/16 36.0 0.00 0.03
INTC 160506C00036500 C 05/06/16 36.5 0.00 0.03
INTC 160506C00037000 C 05/06/16 37.0 0.00 0.03
INTC 160506C00037500 C 05/06/16 37.5 0.00 0.03
INTC 160506C00038000 C 05/06/16 38.0 0.00 0.03
INTC 160506C00038500 C 05/06/16 38.5 0.00 0.03
INTC 160506C00039000 C 05/06/16 39.0 0.00 0.03
INTC 160506C00039500 C 05/06/16 39.5 0.00 0.03
INTC 160506C00040000 C 05/06/16 40.0 0.00 0.03
INTC 160506C00040500 C 05/06/16 40.5 0.00 0.03
INTC 160506C00041000 C 05/06/16 41.0 0.00 0.03
INTC 160506C00041500 C 05/06/16 41.5 0.00 0.03
INTC 160506C00042000 C 05/06/16 42.0 0.00 0.03
INTC 160506C00042500 C 05/06/16 42.5 0.00 0.03
INTC 160506C00043000 C 05/06/16 43.0 0.00 0.03
INTC 160506C00043500 C 05/06/16 43.5 0.00 0.03
INTC 160506C00044000 C 05/06/16 44.0 0.00 0.03
INTC 160506P00023000 P 05/06/16 23.0 0.00 0.03
INTC 160506P00024000 P 05/06/16 24.0 0.00 0.04
INTC 160506P00025000 P 05/06/16 25.0 0.00 0.04
INTC 160506P00025500 P 05/06/16 25.5 0.00 0.02
INTC 160506P00026000 P 05/06/16 26.0 0.00 0.02
INTC 160506P00026500 P 05/06/16 26.5 0.01 0.03
INTC 160506P00027000 P 05/06/16 27.0 0.02 0.03
INTC 160506P00027500 P 05/06/16 27.5 0.03 0.04
INTC 160506P00028000 P 05/06/16 28.0 0.05 0.07
INTC 160506P00028500 P 05/06/16 28.5 0.08 0.10
INTC 160506P00029000 P 05/06/16 29.0 0.14 0.16
INTC 160506P00029500 P 05/06/16 29.5 0.23 0.26
INTC 160506P00030000 P 05/06/16 30.0 0.40 0.43
INTC 160506P00030500 P 05/06/16 30.5 0.68 0.71
INTC 160506P00031000 P 05/06/16 31.0 1.03 1.08
INTC 160506P00031500 P 05/06/16 31.5 1.24 1.63
INTC 160506P00032000 P 05/06/16 32.0 1.71 2.09
INTC 160506P00032500 P 05/06/16 32.5 2.37 2.70
INTC 160506P00033000 P 05/06/16 33.0 2.70 3.20
INTC 160506P00033500 P 05/06/16 33.5 2.82 3.70
INTC 160506P00034000 P 05/06/16 34.0 3.30 4.30
INTC 160506P00034500 P 05/06/16 34.5 3.40 4.65
INTC 160506P00035000 P 05/06/16 35.0 3.25 5.15
INTC 160506P00035500 P 05/06/16 35.5 3.70 5.70
INTC 160506P00036000 P 05/06/16 36.0 4.25 6.15
INTC 160506P00036500 P 05/06/16 36.5 4.70 6.65
INTC 160506P00037000 P 05/06/16 37.0 5.40 8.75
INTC 160506P00037500 P 05/06/16 37.5 5.90 8.30
INTC 160506P00038000 P 05/06/16 38.0 6.30 9.80
INTC 160506P00038500 P 05/06/16 38.5 6.80 10.25
INTC 160506P00039000 P 05/06/16 39.0 7.30 10.80
INTC 160506P00039500 P 05/06/16 39.5 7.50 9.70
INTC 160506P00040000 P 05/06/16 40.0 8.20 10.30
INTC 160506P00040500 P 05/06/16 40.5 9.55 10.70
INTC 160506P00041000 P 05/06/16 41.0 9.20 11.20
INTC 160506P00041500 P 05/06/16 41.5 9.65 11.65
INTC 160506P00042000 P 05/06/16 42.0 10.15 12.10
INTC 160506P00042500 P 05/06/16 42.5 10.65 12.70
INTC 160506P00043000 P 05/06/16 43.0 11.15 13.20
INTC 160506P00043500 P 05/06/16 43.5 11.85 13.65
INTC 160506P00044000 P 05/06/16 44.0 12.35 14.30
INTC 160513C00023000 C 05/13/16 23.0 6.95 8.20
INTC 160513C00024000 C 05/13/16 24.0 4.90 7.65
INTC 160513C00025000 C 05/13/16 25.0 3.90 6.70
INTC 160513C00025500 C 05/13/16 25.5 4.55 5.45
INTC 160513C00026000 C 05/13/16 26.0 4.05 4.95
INTC 160513C00026500 C 05/13/16 26.5 3.55 4.45
INTC 160513C00027000 C 05/13/16 27.0 3.05 3.95
INTC 160513C00027500 C 05/13/16 27.5 2.64 2.83
INTC 160513C00028000 C 05/13/16 28.0 2.07 2.93
INTC 160513C00028500 C 05/13/16 28.5 1.69 1.86
INTC 160513C00029000 C 05/13/16 29.0 1.30 1.37
INTC 160513C00029500 C 05/13/16 29.5 0.90 0.95
INTC 160513C00030000 C 05/13/16 30.0 0.57 0.60
INTC 160513C00030500 C 05/13/16 30.5 0.32 0.34
INTC 160513C00031000 C 05/13/16 31.0 0.15 0.18
INTC 160513C00031500 C 05/13/16 31.5 0.06 0.09
INTC 160513C00032000 C 05/13/16 32.0 0.02 0.04
INTC 160513C00032500 C 05/13/16 32.5 0.00 0.02
INTC 160513C00033000 C 05/13/16 33.0 0.00 0.03
INTC 160513C00033500 C 05/13/16 33.5 0.00 0.03
INTC 160513C00034000 C 05/13/16 34.0 0.00 0.02
INTC 160513C00034500 C 05/13/16 34.5 0.00 0.04
INTC 160513C00035000 C 05/13/16 35.0 0.00 0.03
INTC 160513C00035500 C 05/13/16 35.5 0.00 0.04
INTC 160513C00036000 C 05/13/16 36.0 0.00 0.04
INTC 160513C00036500 C 05/13/16 36.5 0.00 0.04
INTC 160513C00037000 C 05/13/16 37.0 0.00 0.03
INTC 160513C00037500 C 05/13/16 37.5 0.00 0.04
INTC 160513C00038000 C 05/13/16 38.0 0.00 0.03
INTC 160513C00038500 C 05/13/16 38.5 0.00 0.03
INTC 160513C00039000 C 05/13/16 39.0 0.00 0.03
INTC 160513C00039500 C 05/13/16 39.5 0.00 0.03
INTC 160513C00040000 C 05/13/16 40.0 0.00 0.03
INTC 160513C00040500 C 05/13/16 40.5 0.00 0.03
INTC 160513C00041000 C 05/13/16 41.0 0.00 0.03
INTC 160513C00041500 C 05/13/16 41.5 0.00 0.03
INTC 160513C00042000 C 05/13/16 42.0 0.00 0.03
INTC 160513C00042500 C 05/13/16 42.5 0.00 0.03
INTC 160513C00043000 C 05/13/16 43.0 0.00 0.03
INTC 160513C00043500 C 05/13/16 43.5 0.00 0.03
INTC 160513C00044000 C 05/13/16 44.0 0.00 0.03
INTC 160513P00023000 P 05/13/16 23.0 0.00 0.03
INTC 160513P00024000 P 05/13/16 24.0 0.00 0.04
INTC 160513P00025000 P 05/13/16 25.0 0.00 0.02
INTC 160513P00025500 P 05/13/16 25.5 0.01 0.03
INTC 160513P00026000 P 05/13/16 26.0 0.01 0.04
INTC 160513P00026500 P 05/13/16 26.5 0.02 0.05
INTC 160513P00027000 P 05/13/16 27.0 0.04 0.06
INTC 160513P00027500 P 05/13/16 27.5 0.06 0.08
INTC 160513P00028000 P 05/13/16 28.0 0.09 0.12
INTC 160513P00028500 P 05/13/16 28.5 0.14 0.16
INTC 160513P00029000 P 05/13/16 29.0 0.22 0.25
INTC 160513P00029500 P 05/13/16 29.5 0.35 0.38
INTC 160513P00030000 P 05/13/16 30.0 0.53 0.57
INTC 160513P00030500 P 05/13/16 30.5 0.78 0.85
INTC 160513P00031000 P 05/13/16 31.0 1.12 1.20
INTC 160513P00031500 P 05/13/16 31.5 1.52 1.63
INTC 160513P00032000 P 05/13/16 32.0 1.74 2.10
INTC 160513P00032500 P 05/13/16 32.5 1.86 2.71
INTC 160513P00033000 P 05/13/16 33.0 2.34 3.25
INTC 160513P00033500 P 05/13/16 33.5 2.84 3.75
INTC 160513P00034000 P 05/13/16 34.0 3.70 4.20
INTC 160513P00034500 P 05/13/16 34.5 2.82 5.30
INTC 160513P00035000 P 05/13/16 35.0 3.40 6.45
INTC 160513P00035500 P 05/13/16 35.5 3.70 6.95
INTC 160513P00036000 P 05/13/16 36.0 4.55 6.85
INTC 160513P00036500 P 05/13/16 36.5 4.85 7.70
INTC 160513P00037000 P 05/13/16 37.0 5.20 8.45
INTC 160513P00037500 P 05/13/16 37.5 5.75 8.60
INTC 160513P00038000 P 05/13/16 38.0 6.45 9.80
INTC 160513P00038500 P 05/13/16 38.5 7.55 8.75
INTC 160513P00039000 P 05/13/16 39.0 7.15 10.05
INTC 160513P00039500 P 05/13/16 39.5 7.65 9.75
INTC 160513P00040000 P 05/13/16 40.0 9.05 10.30
INTC 160513P00040500 P 05/13/16 40.5 8.50 10.85
INTC 160513P00041000 P 05/13/16 41.0 9.00 11.35
INTC 160513P00041500 P 05/13/16 41.5 9.70 11.75
INTC 160513P00042000 P 05/13/16 42.0 10.10 12.35
INTC 160513P00042500 P 05/13/16 42.5 10.80 12.60
INTC 160513P00043000 P 05/13/16 43.0 11.30 13.20
INTC 160513P00043500 P 05/13/16 43.5 11.80 13.65
INTC 160513P00044000 P 05/13/16 44.0 12.45 14.30
INTC 160520C00017000 C 05/20/16 17.0 12.95 13.70
INTC 160520C00018000 C 05/20/16 18.0 10.60 12.65
INTC 160520C00019000 C 05/20/16 19.0 9.60 13.10
INTC 160520C00020000 C 05/20/16 20.0 8.90 12.05
INTC 160520C00021000 C 05/20/16 21.0 7.80 9.65
INTC 160520C00022000 C 05/20/16 22.0 7.95 9.20
INTC 160520C00023000 C 05/20/16 23.0 6.95 8.20
INTC 160520C00023500 C 05/20/16 23.5 5.55 8.50
INTC 160520C00024000 C 05/20/16 24.0 4.85 8.05
INTC 160520C00024500 C 05/20/16 24.5 5.55 6.40
INTC 160520C00025000 C 05/20/16 25.0 5.05 5.90
INTC 160520C00025500 C 05/20/16 25.5 3.95 5.40
INTC 160520C00026000 C 05/20/16 26.0 4.05 4.90
INTC 160520C00026500 C 05/20/16 26.5 3.55 4.40
INTC 160520C00027000 C 05/20/16 27.0 3.10 3.60
INTC 160520C00027500 C 05/20/16 27.5 2.57 3.40
INTC 160520C00028000 C 05/20/16 28.0 2.23 2.33
INTC 160520C00028500 C 05/20/16 28.5 1.78 1.85
INTC 160520C00029000 C 05/20/16 29.0 1.34 1.42
INTC 160520C00029500 C 05/20/16 29.5 0.98 1.02
INTC 160520C00030000 C 05/20/16 30.0 0.67 0.70
INTC 160520C00030500 C 05/20/16 30.5 0.42 0.44
INTC 160520C00031000 C 05/20/16 31.0 0.24 0.26
INTC 160520C00031500 C 05/20/16 31.5 0.12 0.14
INTC 160520C00032000 C 05/20/16 32.0 0.06 0.07
INTC 160520C00032500 C 05/20/16 32.5 0.03 0.04
INTC 160520C00033000 C 05/20/16 33.0 0.02 0.03
INTC 160520C00033500 C 05/20/16 33.5 0.00 0.03
INTC 160520C00034000 C 05/20/16 34.0 0.00 0.01
INTC 160520C00034500 C 05/20/16 34.5 0.00 0.04
INTC 160520C00035000 C 05/20/16 35.0 0.00 0.01
INTC 160520C00035500 C 05/20/16 35.5 0.00 0.04
INTC 160520C00036000 C 05/20/16 36.0 0.00 0.04
INTC 160520C00036500 C 05/20/16 36.5 0.00 0.04
INTC 160520C00037000 C 05/20/16 37.0 0.00 0.04
INTC 160520C00037500 C 05/20/16 37.5 0.00 0.04
INTC 160520C00038000 C 05/20/16 38.0 0.00 0.03
INTC 160520C00038500 C 05/20/16 38.5 0.00 0.03
INTC 160520C00039000 C 05/20/16 39.0 0.00 0.04
INTC 160520C00039500 C 05/20/16 39.5 0.00 0.03
INTC 160520C00040000 C 05/20/16 40.0 0.00 0.03
INTC 160520C00040500 C 05/20/16 40.5 0.00 0.03
INTC 160520C00041000 C 05/20/16 41.0 0.00 0.03
INTC 160520C00041500 C 05/20/16 41.5 0.00 0.03
INTC 160520C00042000 C 05/20/16 42.0 0.00 0.03
INTC 160520C00042500 C 05/20/16 42.5 0.00 0.03
INTC 160520C00043000 C 05/20/16 43.0 0.00 0.03
INTC 160520C00043500 C 05/20/16 43.5 0.00 0.03
INTC 160520C00044000 C 05/20/16 44.0 0.00 0.03
INTC 160520P00017000 P 05/20/16 17.0 0.00 0.03
INTC 160520P00018000 P 05/20/16 18.0 0.00 0.01
INTC 160520P00019000 P 05/20/16 19.0 0.00 0.01
INTC 160520P00020000 P 05/20/16 20.0 0.00 0.01
INTC 160520P00021000 P 05/20/16 21.0 0.00 0.01
INTC 160520P00022000 P 05/20/16 22.0 0.00 0.01
INTC 160520P00023000 P 05/20/16 23.0 0.00 0.02
INTC 160520P00023500 P 05/20/16 23.5 0.00 0.04
INTC 160520P00024000 P 05/20/16 24.0 0.00 0.01
INTC 160520P00024500 P 05/20/16 24.5 0.00 0.02
INTC 160520P00025000 P 05/20/16 25.0 0.01 0.02
INTC 160520P00025500 P 05/20/16 25.5 0.02 0.03
INTC 160520P00026000 P 05/20/16 26.0 0.03 0.05
INTC 160520P00026500 P 05/20/16 26.5 0.05 0.06
INTC 160520P00027000 P 05/20/16 27.0 0.07 0.08
INTC 160520P00027500 P 05/20/16 27.5 0.10 0.12
INTC 160520P00028000 P 05/20/16 28.0 0.15 0.16
INTC 160520P00028500 P 05/20/16 28.5 0.21 0.24
INTC 160520P00029000 P 05/20/16 29.0 0.31 0.33
INTC 160520P00029500 P 05/20/16 29.5 0.45 0.48
INTC 160520P00030000 P 05/20/16 30.0 0.64 0.67
INTC 160520P00030500 P 05/20/16 30.5 0.89 0.92
INTC 160520P00031000 P 05/20/16 31.0 1.20 1.26
INTC 160520P00031500 P 05/20/16 31.5 1.58 1.68
INTC 160520P00032000 P 05/20/16 32.0 2.01 2.10
INTC 160520P00032500 P 05/20/16 32.5 1.95 2.70
INTC 160520P00033000 P 05/20/16 33.0 2.42 3.20
INTC 160520P00033500 P 05/20/16 33.5 2.88 3.70
INTC 160520P00034000 P 05/20/16 34.0 3.40 4.20
INTC 160520P00034500 P 05/20/16 34.5 3.90 4.70
INTC 160520P00035000 P 05/20/16 35.0 4.95 5.20
INTC 160520P00035500 P 05/20/16 35.5 4.60 6.25
INTC 160520P00036000 P 05/20/16 36.0 5.35 6.25
INTC 160520P00036500 P 05/20/16 36.5 4.75 7.30
INTC 160520P00037000 P 05/20/16 37.0 6.35 7.25
INTC 160520P00037500 P 05/20/16 37.5 5.75 8.95
INTC 160520P00038000 P 05/20/16 38.0 6.20 9.50
INTC 160520P00038500 P 05/20/16 38.5 6.70 8.60
INTC 160520P00039000 P 05/20/16 39.0 7.15 9.25
INTC 160520P00039500 P 05/20/16 39.5 7.60 9.60
INTC 160520P00040000 P 05/20/16 40.0 9.05 11.55
INTC 160520P00040500 P 05/20/16 40.5 9.55 10.85
INTC 160520P00041000 P 05/20/16 41.0 9.15 12.65
INTC 160520P00041500 P 05/20/16 41.5 10.55 11.75
INTC 160520P00042000 P 05/20/16 42.0 10.15 13.65
INTC 160520P00042500 P 05/20/16 42.5 10.55 13.95
INTC 160520P00043000 P 05/20/16 43.0 11.05 13.45
INTC 160520P00043500 P 05/20/16 43.5 11.55 15.10
INTC 160520P00044000 P 05/20/16 44.0 13.15 14.50
INTC 160527C00022000 C 05/27/16 22.0 7.85 9.25
INTC 160527C00023000 C 05/27/16 23.0 5.90 7.85
INTC 160527C00024000 C 05/27/16 24.0 6.00 6.95
INTC 160527C00024500 C 05/27/16 24.5 5.50 6.45
INTC 160527C00025000 C 05/27/16 25.0 5.00 5.95
INTC 160527C00025500 C 05/27/16 25.5 4.00 6.10
INTC 160527C00026000 C 05/27/16 26.0 4.00 4.95
INTC 160527C00026500 C 05/27/16 26.5 3.50 4.45
INTC 160527C00027000 C 05/27/16 27.0 2.94 3.95
INTC 160527C00027500 C 05/27/16 27.5 2.54 3.45
INTC 160527C00028000 C 05/27/16 28.0 2.10 2.46
INTC 160527C00028500 C 05/27/16 28.5 1.81 1.89
INTC 160527C00029000 C 05/27/16 29.0 1.38 1.48
INTC 160527C00029500 C 05/27/16 29.5 1.01 1.10
INTC 160527C00030000 C 05/27/16 30.0 0.75 0.78
INTC 160527C00030500 C 05/27/16 30.5 0.50 0.53
INTC 160527C00031000 C 05/27/16 31.0 0.30 0.34
INTC 160527C00031500 C 05/27/16 31.5 0.17 0.20
INTC 160527C00032000 C 05/27/16 32.0 0.09 0.12
INTC 160527C00032500 C 05/27/16 32.5 0.05 0.07
INTC 160527C00033000 C 05/27/16 33.0 0.02 0.05
INTC 160527C00033500 C 05/27/16 33.5 0.00 0.05
INTC 160527C00034000 C 05/27/16 34.0 0.00 0.04
INTC 160527C00034500 C 05/27/16 34.5 0.00 0.04
INTC 160527C00035000 C 05/27/16 35.0 0.00 0.03
INTC 160527C00035500 C 05/27/16 35.5 0.00 0.04
INTC 160527C00036000 C 05/27/16 36.0 0.00 0.04
INTC 160527C00036500 C 05/27/16 36.5 0.00 0.04
INTC 160527C00037000 C 05/27/16 37.0 0.00 0.04
INTC 160527C00037500 C 05/27/16 37.5 0.00 0.04
INTC 160527C00038000 C 05/27/16 38.0 0.00 0.04
INTC 160527C00038500 C 05/27/16 38.5 0.00 0.04
INTC 160527C00039000 C 05/27/16 39.0 0.00 0.03
INTC 160527C00039500 C 05/27/16 39.5 0.00 0.03
INTC 160527C00040000 C 05/27/16 40.0 0.00 0.03
INTC 160527C00041000 C 05/27/16 41.0 0.00 0.03
INTC 160527C00042000 C 05/27/16 42.0 0.00 0.03
INTC 160527P00022000 P 05/27/16 22.0 0.00 0.04
INTC 160527P00023000 P 05/27/16 23.0 0.00 0.04
INTC 160527P00024000 P 05/27/16 24.0 0.00 0.05
INTC 160527P00024500 P 05/27/16 24.5 0.00 0.05
INTC 160527P00025000 P 05/27/16 25.0 0.00 0.06
INTC 160527P00025500 P 05/27/16 25.5 0.01 0.06
INTC 160527P00026000 P 05/27/16 26.0 0.02 0.08
INTC 160527P00026500 P 05/27/16 26.5 0.04 0.10
INTC 160527P00027000 P 05/27/16 27.0 0.07 0.14
INTC 160527P00027500 P 05/27/16 27.5 0.11 0.19
INTC 160527P00028000 P 05/27/16 28.0 0.16 0.24
INTC 160527P00028500 P 05/27/16 28.5 0.27 0.29
INTC 160527P00029000 P 05/27/16 29.0 0.37 0.41
INTC 160527P00029500 P 05/27/16 29.5 0.52 0.58
INTC 160527P00030000 P 05/27/16 30.0 0.72 0.76
INTC 160527P00030500 P 05/27/16 30.5 0.96 1.04
INTC 160527P00031000 P 05/27/16 31.0 1.27 1.36
INTC 160527P00031500 P 05/27/16 31.5 1.64 1.75
INTC 160527P00032000 P 05/27/16 32.0 2.01 2.22
INTC 160527P00032500 P 05/27/16 32.5 2.35 2.76
INTC 160527P00033000 P 05/27/16 33.0 2.37 3.25
INTC 160527P00033500 P 05/27/16 33.5 2.85 3.75
INTC 160527P00034000 P 05/27/16 34.0 3.30 4.25
INTC 160527P00034500 P 05/27/16 34.5 3.80 4.75
INTC 160527P00035000 P 05/27/16 35.0 4.25 5.80
INTC 160527P00035500 P 05/27/16 35.5 3.95 7.05
INTC 160527P00036000 P 05/27/16 36.0 4.35 7.10
INTC 160527P00036500 P 05/27/16 36.5 4.85 7.55
INTC 160527P00037000 P 05/27/16 37.0 5.35 8.50
INTC 160527P00037500 P 05/27/16 37.5 5.85 9.00
INTC 160527P00038000 P 05/27/16 38.0 6.20 9.70
INTC 160527P00038500 P 05/27/16 38.5 6.70 8.85
INTC 160527P00039000 P 05/27/16 39.0 7.30 9.20
INTC 160527P00039500 P 05/27/16 39.5 7.50 9.70
INTC 160527P00040000 P 05/27/16 40.0 9.05 11.55
INTC 160527P00041000 P 05/27/16 41.0 9.15 11.30
INTC 160527P00042000 P 05/27/16 42.0 10.60 13.25
INTC 160603C00022000 C 06/03/16 22.0 7.90 9.25
INTC 160603C00023000 C 06/03/16 23.0 5.65 8.80
INTC 160603C00024000 C 06/03/16 24.0 5.50 7.50
INTC 160603C00025000 C 06/03/16 25.0 5.05 5.95
INTC 160603C00025500 C 06/03/16 25.5 4.05 5.45
INTC 160603C00026000 C 06/03/16 26.0 3.55 4.95
INTC 160603C00026500 C 06/03/16 26.5 3.35 4.45
INTC 160603C00027000 C 06/03/16 27.0 3.00 3.95
INTC 160603C00027500 C 06/03/16 27.5 2.55 3.45
INTC 160603C00028000 C 06/03/16 28.0 2.15 2.40
INTC 160603C00028500 C 06/03/16 28.5 1.83 1.93
INTC 160603C00029000 C 06/03/16 29.0 1.42 1.53
INTC 160603C00029500 C 06/03/16 29.5 1.06 1.16
INTC 160603C00030000 C 06/03/16 30.0 0.81 0.86
INTC 160603C00030500 C 06/03/16 30.5 0.56 0.60
INTC 160603C00031000 C 06/03/16 31.0 0.37 0.40
INTC 160603C00031500 C 06/03/16 31.5 0.22 0.25
INTC 160603C00032000 C 06/03/16 32.0 0.13 0.15
INTC 160603C00032500 C 06/03/16 32.5 0.06 0.10
INTC 160603C00033000 C 06/03/16 33.0 0.03 0.08
INTC 160603C00033500 C 06/03/16 33.5 0.01 0.06
INTC 160603C00034000 C 06/03/16 34.0 0.00 0.05
INTC 160603C00034500 C 06/03/16 34.5 0.00 0.04
INTC 160603C00035000 C 06/03/16 35.0 0.00 0.03
INTC 160603C00035500 C 06/03/16 35.5 0.00 0.04
INTC 160603C00036000 C 06/03/16 36.0 0.00 0.04
INTC 160603C00036500 C 06/03/16 36.5 0.00 0.04
INTC 160603C00037000 C 06/03/16 37.0 0.00 0.04
INTC 160603C00037500 C 06/03/16 37.5 0.00 0.04
INTC 160603C00038000 C 06/03/16 38.0 0.00 0.04
INTC 160603C00038500 C 06/03/16 38.5 0.00 0.04
INTC 160603C00039000 C 06/03/16 39.0 0.00 0.04
INTC 160603C00039500 C 06/03/16 39.5 0.00 0.03
INTC 160603C00040000 C 06/03/16 40.0 0.00 0.03
INTC 160603C00041000 C 06/03/16 41.0 0.00 0.03
INTC 160603P00022000 P 06/03/16 22.0 0.00 0.04
INTC 160603P00023000 P 06/03/16 23.0 0.00 0.04
INTC 160603P00024000 P 06/03/16 24.0 0.00 0.05
INTC 160603P00025000 P 06/03/16 25.0 0.01 0.07
INTC 160603P00025500 P 06/03/16 25.5 0.02 0.08
INTC 160603P00026000 P 06/03/16 26.0 0.04 0.10
INTC 160603P00026500 P 06/03/16 26.5 0.06 0.13
INTC 160603P00027000 P 06/03/16 27.0 0.13 0.15
INTC 160603P00027500 P 06/03/16 27.5 0.15 0.23
INTC 160603P00028000 P 06/03/16 28.0 0.23 0.27
INTC 160603P00028500 P 06/03/16 28.5 0.32 0.35
INTC 160603P00029000 P 06/03/16 29.0 0.44 0.49
INTC 160603P00029500 P 06/03/16 29.5 0.59 0.63
INTC 160603P00030000 P 06/03/16 30.0 0.79 0.85
INTC 160603P00030500 P 06/03/16 30.5 1.03 1.11
INTC 160603P00031000 P 06/03/16 31.0 1.33 1.44
INTC 160603P00031500 P 06/03/16 31.5 1.68 1.81
INTC 160603P00032000 P 06/03/16 32.0 2.08 2.20
INTC 160603P00032500 P 06/03/16 32.5 2.35 2.76
INTC 160603P00033000 P 06/03/16 33.0 2.40 3.20
INTC 160603P00033500 P 06/03/16 33.5 2.86 3.80
INTC 160603P00034000 P 06/03/16 34.0 3.30 4.40
INTC 160603P00034500 P 06/03/16 34.5 3.80 4.85
INTC 160603P00035000 P 06/03/16 35.0 4.30 5.25
INTC 160603P00035500 P 06/03/16 35.5 4.70 6.45
INTC 160603P00036000 P 06/03/16 36.0 4.35 6.85
INTC 160603P00036500 P 06/03/16 36.5 4.85 7.25
INTC 160603P00037000 P 06/03/16 37.0 5.35 8.10
INTC 160603P00037500 P 06/03/16 37.5 5.75 8.30
INTC 160603P00038000 P 06/03/16 38.0 6.45 9.75
INTC 160603P00038500 P 06/03/16 38.5 6.90 8.65
INTC 160603P00039000 P 06/03/16 39.0 7.35 10.55
INTC 160603P00039500 P 06/03/16 39.5 7.85 9.75
INTC 160603P00040000 P 06/03/16 40.0 9.05 10.25
INTC 160603P00041000 P 06/03/16 41.0 9.45 11.45
INTC 160610C00022000 C 06/10/16 22.0 7.85 8.95
INTC 160610C00023000 C 06/10/16 23.0 6.25 7.85
INTC 160610C00024000 C 06/10/16 24.0 6.00 7.15
INTC 160610C00024500 C 06/10/16 24.5 4.45 6.45
INTC 160610C00025000 C 06/10/16 25.0 3.90 5.95
INTC 160610C00025500 C 06/10/16 25.5 4.50 5.45
INTC 160610C00026000 C 06/10/16 26.0 4.00 4.95
INTC 160610C00026500 C 06/10/16 26.5 3.45 4.45
INTC 160610C00027000 C 06/10/16 27.0 3.00 3.95
INTC 160610C00027500 C 06/10/16 27.5 2.62 3.45
INTC 160610C00028000 C 06/10/16 28.0 2.31 2.41
INTC 160610C00028500 C 06/10/16 28.5 1.88 2.00
INTC 160610C00029000 C 06/10/16 29.0 1.48 1.60
INTC 160610C00029500 C 06/10/16 29.5 1.14 1.26
INTC 160610C00030000 C 06/10/16 30.0 0.88 0.95
INTC 160610C00030500 C 06/10/16 30.5 0.64 0.69
INTC 160610C00031000 C 06/10/16 31.0 0.43 0.49
INTC 160610C00031500 C 06/10/16 31.5 0.28 0.33
INTC 160610C00032000 C 06/10/16 32.0 0.16 0.21
INTC 160610C00032500 C 06/10/16 32.5 0.09 0.16
INTC 160610C00033000 C 06/10/16 33.0 0.05 0.11
INTC 160610C00033500 C 06/10/16 33.5 0.02 0.08
INTC 160610C00034000 C 06/10/16 34.0 0.00 0.06
INTC 160610C00034500 C 06/10/16 34.5 0.00 0.05
INTC 160610C00035000 C 06/10/16 35.0 0.00 0.03
INTC 160610C00035500 C 06/10/16 35.5 0.00 0.04
INTC 160610C00036000 C 06/10/16 36.0 0.00 0.04
INTC 160610C00036500 C 06/10/16 36.5 0.00 0.04
INTC 160610C00037000 C 06/10/16 37.0 0.00 0.04
INTC 160610C00037500 C 06/10/16 37.5 0.00 0.04
INTC 160610C00038000 C 06/10/16 38.0 0.00 0.04
INTC 160610C00038500 C 06/10/16 38.5 0.00 0.04
INTC 160610C00039000 C 06/10/16 39.0 0.00 0.04
INTC 160610C00039500 C 06/10/16 39.5 0.00 0.04
INTC 160610C00040000 C 06/10/16 40.0 0.00 0.04
INTC 160610P00022000 P 06/10/16 22.0 0.00 0.04
INTC 160610P00023000 P 06/10/16 23.0 0.00 0.05
INTC 160610P00024000 P 06/10/16 24.0 0.00 0.06
INTC 160610P00024500 P 06/10/16 24.5 0.01 0.07
INTC 160610P00025000 P 06/10/16 25.0 0.03 0.09
INTC 160610P00025500 P 06/10/16 25.5 0.04 0.11
INTC 160610P00026000 P 06/10/16 26.0 0.06 0.13
INTC 160610P00026500 P 06/10/16 26.5 0.09 0.17
INTC 160610P00027000 P 06/10/16 27.0 0.14 0.22
INTC 160610P00027500 P 06/10/16 27.5 0.19 0.27
INTC 160610P00028000 P 06/10/16 28.0 0.28 0.34
INTC 160610P00028500 P 06/10/16 28.5 0.39 0.44
INTC 160610P00029000 P 06/10/16 29.0 0.51 0.56
INTC 160610P00029500 P 06/10/16 29.5 0.67 0.74
INTC 160610P00030000 P 06/10/16 30.0 0.87 0.95
INTC 160610P00030500 P 06/10/16 30.5 1.11 1.19
INTC 160610P00031000 P 06/10/16 31.0 1.40 1.51
INTC 160610P00031500 P 06/10/16 31.5 1.74 1.88
INTC 160610P00032000 P 06/10/16 32.0 2.13 2.26
INTC 160610P00032500 P 06/10/16 32.5 2.35 2.85
INTC 160610P00033000 P 06/10/16 33.0 2.75 3.30
INTC 160610P00033500 P 06/10/16 33.5 2.88 3.80
INTC 160610P00034000 P 06/10/16 34.0 3.35 4.30
INTC 160610P00034500 P 06/10/16 34.5 3.85 4.90
INTC 160610P00035000 P 06/10/16 35.0 4.30 5.30
INTC 160610P00035500 P 06/10/16 35.5 4.80 5.75
INTC 160610P00036000 P 06/10/16 36.0 4.35 6.85
INTC 160610P00036500 P 06/10/16 36.5 4.85 7.00
INTC 160610P00037000 P 06/10/16 37.0 6.15 7.25
INTC 160610P00037500 P 06/10/16 37.5 5.85 7.65
INTC 160610P00038000 P 06/10/16 38.0 6.20 8.15
INTC 160610P00038500 P 06/10/16 38.5 7.50 10.00
INTC 160610P00039000 P 06/10/16 39.0 7.25 9.30
INTC 160610P00039500 P 06/10/16 39.5 7.75 9.75
INTC 160610P00040000 P 06/10/16 40.0 9.00 10.20
INTC 160617C00017000 C 06/17/16 17.0 12.85 14.15
INTC 160617C00018000 C 06/17/16 18.0 10.60 14.05
INTC 160617C00019000 C 06/17/16 19.0 9.60 13.05
INTC 160617C00020000 C 06/17/16 20.0 8.60 12.20
INTC 160617C00021000 C 06/17/16 21.0 8.70 10.65
INTC 160617C00022000 C 06/17/16 22.0 6.85 9.70
INTC 160617C00023000 C 06/17/16 23.0 7.05 7.90
INTC 160617C00024000 C 06/17/16 24.0 6.05 6.90
INTC 160617C00025000 C 06/17/16 25.0 5.00 5.90
INTC 160617C00026000 C 06/17/16 26.0 4.05 4.95
INTC 160617C00027000 C 06/17/16 27.0 3.10 3.45
INTC 160617C00028000 C 06/17/16 28.0 2.36 2.44
INTC 160617C00029000 C 06/17/16 29.0 1.61 1.65
INTC 160617C00030000 C 06/17/16 30.0 0.98 1.01
INTC 160617C00031000 C 06/17/16 31.0 0.51 0.54
INTC 160617C00032000 C 06/17/16 32.0 0.23 0.25
INTC 160617C00033000 C 06/17/16 33.0 0.08 0.10
INTC 160617C00034000 C 06/17/16 34.0 0.03 0.04
INTC 160617C00035000 C 06/17/16 35.0 0.00 0.02
INTC 160617C00036000 C 06/17/16 36.0 0.00 0.04
INTC 160617C00037000 C 06/17/16 37.0 0.00 0.04
INTC 160617C00038000 C 06/17/16 38.0 0.00 0.04
INTC 160617C00039000 C 06/17/16 39.0 0.00 0.04
INTC 160617C00040000 C 06/17/16 40.0 0.00 0.04
INTC 160617C00041000 C 06/17/16 41.0 0.00 0.04
INTC 160617P00017000 P 06/17/16 17.0 0.00 0.03
INTC 160617P00018000 P 06/17/16 18.0 0.00 0.04
INTC 160617P00019000 P 06/17/16 19.0 0.00 0.04
INTC 160617P00020000 P 06/17/16 20.0 0.00 0.04
INTC 160617P00021000 P 06/17/16 21.0 0.00 0.02
INTC 160617P00022000 P 06/17/16 22.0 0.01 0.03
INTC 160617P00023000 P 06/17/16 23.0 0.02 0.04
INTC 160617P00024000 P 06/17/16 24.0 0.04 0.05
INTC 160617P00025000 P 06/17/16 25.0 0.07 0.08
INTC 160617P00026000 P 06/17/16 26.0 0.12 0.13
INTC 160617P00027000 P 06/17/16 27.0 0.20 0.22
INTC 160617P00028000 P 06/17/16 28.0 0.34 0.37
INTC 160617P00029000 P 06/17/16 29.0 0.58 0.61
INTC 160617P00030000 P 06/17/16 30.0 0.95 0.98
INTC 160617P00031000 P 06/17/16 31.0 1.48 1.52
INTC 160617P00032000 P 06/17/16 32.0 2.18 2.27
INTC 160617P00033000 P 06/17/16 33.0 3.00 3.15
INTC 160617P00034000 P 06/17/16 34.0 3.40 4.25
INTC 160617P00035000 P 06/17/16 35.0 4.80 5.10
INTC 160617P00036000 P 06/17/16 36.0 5.35 6.20
INTC 160617P00037000 P 06/17/16 37.0 6.35 7.35
INTC 160617P00038000 P 06/17/16 38.0 6.20 9.50
INTC 160617P00039000 P 06/17/16 39.0 7.15 9.20
INTC 160617P00040000 P 06/17/16 40.0 8.05 10.20
INTC 160617P00041000 P 06/17/16 41.0 10.15 11.45
INTC 160715C00015000 C 07/15/16 15.0 14.95 16.20
INTC 160715C00016000 C 07/15/16 16.0 12.55 15.25
INTC 160715C00017000 C 07/15/16 17.0 11.60 14.85
INTC 160715C00018000 C 07/15/16 18.0 10.60 13.85
INTC 160715C00019000 C 07/15/16 19.0 9.80 12.10
INTC 160715C00020000 C 07/15/16 20.0 9.05 12.25
INTC 160715C00021000 C 07/15/16 21.0 7.90 11.15
INTC 160715C00022000 C 07/15/16 22.0 8.05 8.90
INTC 160715C00023000 C 07/15/16 23.0 5.85 8.65
INTC 160715C00024000 C 07/15/16 24.0 6.05 6.90
INTC 160715C00025000 C 07/15/16 25.0 5.10 5.90
INTC 160715C00026000 C 07/15/16 26.0 4.15 4.70
INTC 160715C00027000 C 07/15/16 27.0 3.40 3.50
INTC 160715C00028000 C 07/15/16 28.0 2.57 2.64
INTC 160715C00029000 C 07/15/16 29.0 1.84 1.91
INTC 160715C00030000 C 07/15/16 30.0 1.26 1.29
INTC 160715C00031000 C 07/15/16 31.0 0.78 0.81
INTC 160715C00032000 C 07/15/16 32.0 0.43 0.46
INTC 160715C00033000 C 07/15/16 33.0 0.21 0.23
INTC 160715C00034000 C 07/15/16 34.0 0.09 0.11
INTC 160715C00035000 C 07/15/16 35.0 0.04 0.05
INTC 160715C00036000 C 07/15/16 36.0 0.01 0.02
INTC 160715C00037000 C 07/15/16 37.0 0.00 0.05
INTC 160715C00038000 C 07/15/16 38.0 0.00 0.04
INTC 160715C00039000 C 07/15/16 39.0 0.00 0.04
INTC 160715C00040000 C 07/15/16 40.0 0.00 0.04
INTC 160715C00041000 C 07/15/16 41.0 0.00 0.04
INTC 160715C00042000 C 07/15/16 42.0 0.00 0.04
INTC 160715C00043000 C 07/15/16 43.0 0.00 0.04
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 0.00 0.04
INTC 160715P00016000 P 07/15/16 16.0 0.00 0.04
INTC 160715P00017000 P 07/15/16 17.0 0.00 0.04
INTC 160715P00018000 P 07/15/16 18.0 0.00 0.04
INTC 160715P00019000 P 07/15/16 19.0 0.00 0.05
INTC 160715P00020000 P 07/15/16 20.0 0.02 0.03
INTC 160715P00021000 P 07/15/16 21.0 0.03 0.04
INTC 160715P00022000 P 07/15/16 22.0 0.05 0.06
INTC 160715P00023000 P 07/15/16 23.0 0.07 0.08
INTC 160715P00024000 P 07/15/16 24.0 0.11 0.12
INTC 160715P00025000 P 07/15/16 25.0 0.16 0.17
INTC 160715P00026000 P 07/15/16 26.0 0.25 0.26
INTC 160715P00027000 P 07/15/16 27.0 0.37 0.39
INTC 160715P00028000 P 07/15/16 28.0 0.56 0.58
INTC 160715P00029000 P 07/15/16 29.0 0.83 0.86
INTC 160715P00030000 P 07/15/16 30.0 1.22 1.24
INTC 160715P00031000 P 07/15/16 31.0 1.73 1.78
INTC 160715P00032000 P 07/15/16 32.0 2.38 2.45
INTC 160715P00033000 P 07/15/16 33.0 3.15 3.30
INTC 160715P00034000 P 07/15/16 34.0 3.50 4.30
INTC 160715P00035000 P 07/15/16 35.0 4.40 5.25
INTC 160715P00036000 P 07/15/16 36.0 5.40 6.20
INTC 160715P00037000 P 07/15/16 37.0 6.35 7.20
INTC 160715P00038000 P 07/15/16 38.0 7.35 8.30
INTC 160715P00039000 P 07/15/16 39.0 8.35 9.35
INTC 160715P00040000 P 07/15/16 40.0 9.25 10.20
INTC 160715P00041000 P 07/15/16 41.0 10.15 11.60
INTC 160715P00042000 P 07/15/16 42.0 10.35 12.40
INTC 160715P00043000 P 07/15/16 43.0 11.00 14.70
INTC 160715P00044000 P 07/15/16 44.0 12.00 14.30
INTC 160715P00045000 P 07/15/16 45.0 13.00 15.30
INTC 160715P00046000 P 07/15/16 46.0 15.15 16.65
INTC 160819C00020000 C 08/19/16 20.0 9.95 11.20
INTC 160819C00021000 C 08/19/16 21.0 7.60 11.20
INTC 160819C00022000 C 08/19/16 22.0 6.65 10.25
INTC 160819C00023000 C 08/19/16 23.0 6.95 7.90
INTC 160819C00024000 C 08/19/16 24.0 6.05 6.90
INTC 160819C00025000 C 08/19/16 25.0 5.10 5.95
INTC 160819C00026000 C 08/19/16 26.0 4.25 4.75
INTC 160819C00027000 C 08/19/16 27.0 3.55 3.65
INTC 160819C00028000 C 08/19/16 28.0 2.75 2.92
INTC 160819C00029000 C 08/19/16 29.0 2.07 2.18
INTC 160819C00030000 C 08/19/16 30.0 1.54 1.57
INTC 160819C00031000 C 08/19/16 31.0 1.06 1.09
INTC 160819C00032000 C 08/19/16 32.0 0.69 0.71
INTC 160819C00033000 C 08/19/16 33.0 0.42 0.44
INTC 160819C00034000 C 08/19/16 34.0 0.24 0.26
INTC 160819C00035000 C 08/19/16 35.0 0.13 0.15
INTC 160819C00036000 C 08/19/16 36.0 0.07 0.08
INTC 160819C00037000 C 08/19/16 37.0 0.03 0.04
INTC 160819C00038000 C 08/19/16 38.0 0.01 0.03
INTC 160819C00039000 C 08/19/16 39.0 0.00 0.05
INTC 160819C00040000 C 08/19/16 40.0 0.00 0.04
INTC 160819P00020000 P 08/19/16 20.0 0.07 0.08
INTC 160819P00021000 P 08/19/16 21.0 0.09 0.11
INTC 160819P00022000 P 08/19/16 22.0 0.12 0.14
INTC 160819P00023000 P 08/19/16 23.0 0.17 0.19
INTC 160819P00024000 P 08/19/16 24.0 0.24 0.25
INTC 160819P00025000 P 08/19/16 25.0 0.34 0.35
INTC 160819P00026000 P 08/19/16 26.0 0.47 0.48
INTC 160819P00027000 P 08/19/16 27.0 0.65 0.67
INTC 160819P00028000 P 08/19/16 28.0 0.90 0.93
INTC 160819P00029000 P 08/19/16 29.0 1.24 1.26
INTC 160819P00030000 P 08/19/16 30.0 1.66 1.73
INTC 160819P00031000 P 08/19/16 31.0 2.19 2.27
INTC 160819P00032000 P 08/19/16 32.0 2.83 2.92
INTC 160819P00033000 P 08/19/16 33.0 3.55 3.75
INTC 160819P00034000 P 08/19/16 34.0 3.90 4.65
INTC 160819P00035000 P 08/19/16 35.0 4.75 5.60
INTC 160819P00036000 P 08/19/16 36.0 5.65 6.55
INTC 160819P00037000 P 08/19/16 37.0 6.60 7.50
INTC 160819P00038000 P 08/19/16 38.0 7.60 8.45
INTC 160819P00039000 P 08/19/16 39.0 8.60 9.45
INTC 160819P00040000 P 08/19/16 40.0 9.55 10.55
INTC 161021C00015000 C 10/21/16 15.0 14.95 16.10
INTC 161021C00016000 C 10/21/16 16.0 12.50 15.75
INTC 161021C00017000 C 10/21/16 17.0 12.90 14.20
INTC 161021C00018000 C 10/21/16 18.0 10.50 14.35
INTC 161021C00019000 C 10/21/16 19.0 9.60 13.35
INTC 161021C00020000 C 10/21/16 20.0 9.85 11.15
INTC 161021C00021000 C 10/21/16 21.0 7.50 11.35
INTC 161021C00022000 C 10/21/16 22.0 6.85 8.75
INTC 161021C00023000 C 10/21/16 23.0 7.10 7.95
INTC 161021C00024000 C 10/21/16 24.0 6.20 7.00
INTC 161021C00025000 C 10/21/16 25.0 5.30 6.05
INTC 161021C00026000 C 10/21/16 26.0 4.60 4.75
INTC 161021C00027000 C 10/21/16 27.0 3.80 4.00
INTC 161021C00028000 C 10/21/16 28.0 3.10 3.20
INTC 161021C00029000 C 10/21/16 29.0 2.45 2.55
INTC 161021C00030000 C 10/21/16 30.0 1.91 1.98
INTC 161021C00031000 C 10/21/16 31.0 1.42 1.49
INTC 161021C00032000 C 10/21/16 32.0 1.05 1.10
INTC 161021C00033000 C 10/21/16 33.0 0.74 0.78
INTC 161021C00034000 C 10/21/16 34.0 0.50 0.54
INTC 161021C00035000 C 10/21/16 35.0 0.32 0.36
INTC 161021C00036000 C 10/21/16 36.0 0.20 0.26
INTC 161021C00037000 C 10/21/16 37.0 0.12 0.18
INTC 161021C00038000 C 10/21/16 38.0 0.06 0.13
INTC 161021C00039000 C 10/21/16 39.0 0.03 0.09
INTC 161021C00040000 C 10/21/16 40.0 0.01 0.07
INTC 161021C00041000 C 10/21/16 41.0 0.00 0.06
INTC 161021C00042000 C 10/21/16 42.0 0.00 0.05
INTC 161021C00043000 C 10/21/16 43.0 0.00 0.04
INTC 161021C00044000 C 10/21/16 44.0 0.00 0.04
INTC 161021C00045000 C 10/21/16 45.0 0.00 0.04
INTC 161021P00015000 P 10/21/16 15.0 0.02 0.05
INTC 161021P00016000 P 10/21/16 16.0 0.03 0.08
INTC 161021P00017000 P 10/21/16 17.0 0.05 0.11
INTC 161021P00018000 P 10/21/16 18.0 0.07 0.13
INTC 161021P00019000 P 10/21/16 19.0 0.10 0.16
INTC 161021P00020000 P 10/21/16 20.0 0.13 0.17
INTC 161021P00021000 P 10/21/16 21.0 0.18 0.23
INTC 161021P00022000 P 10/21/16 22.0 0.24 0.28
INTC 161021P00023000 P 10/21/16 23.0 0.32 0.37
INTC 161021P00024000 P 10/21/16 24.0 0.43 0.47
INTC 161021P00025000 P 10/21/16 25.0 0.58 0.62
INTC 161021P00026000 P 10/21/16 26.0 0.76 0.81
INTC 161021P00027000 P 10/21/16 27.0 0.99 1.04
INTC 161021P00028000 P 10/21/16 28.0 1.29 1.32
INTC 161021P00029000 P 10/21/16 29.0 1.63 1.70
INTC 161021P00030000 P 10/21/16 30.0 2.08 2.14
INTC 161021P00031000 P 10/21/16 31.0 2.59 2.67
INTC 161021P00032000 P 10/21/16 32.0 3.15 3.30
INTC 161021P00033000 P 10/21/16 33.0 3.85 4.00
INTC 161021P00034000 P 10/21/16 34.0 4.60 4.80
INTC 161021P00035000 P 10/21/16 35.0 5.35 5.60
INTC 161021P00036000 P 10/21/16 36.0 5.80 6.60
INTC 161021P00037000 P 10/21/16 37.0 6.70 7.55
INTC 161021P00038000 P 10/21/16 38.0 7.35 8.70
INTC 161021P00039000 P 10/21/16 39.0 8.35 9.45
INTC 161021P00040000 P 10/21/16 40.0 9.50 10.60
INTC 161021P00041000 P 10/21/16 41.0 10.60 11.55
INTC 161021P00042000 P 10/21/16 42.0 10.15 13.95
INTC 161021P00043000 P 10/21/16 43.0 11.45 14.95
INTC 161021P00044000 P 10/21/16 44.0 11.80 14.75
INTC 161021P00045000 P 10/21/16 45.0 14.35 15.55
INTC 170120C00015000 C 01/20/17 15.0 14.95 16.15
INTC 170120C00017000 C 01/20/17 17.0 11.50 15.30
INTC 170120C00018000 C 01/20/17 18.0 11.95 13.15
INTC 170120C00019000 C 01/20/17 19.0 10.85 12.80
INTC 170120C00020000 C 01/20/17 20.0 9.90 11.25
INTC 170120C00021000 C 01/20/17 21.0 8.85 10.75
INTC 170120C00022000 C 01/20/17 22.0 8.10 9.00
INTC 170120C00023000 C 01/20/17 23.0 7.25 8.05
INTC 170120C00024000 C 01/20/17 24.0 6.40 7.40
INTC 170120C00025000 C 01/20/17 25.0 5.70 5.80
INTC 170120C00026000 C 01/20/17 26.0 4.90 5.05
INTC 170120C00027000 C 01/20/17 27.0 4.15 4.30
INTC 170120C00028000 C 01/20/17 28.0 3.50 3.60
INTC 170120C00029000 C 01/20/17 29.0 2.92 2.98
INTC 170120C00030000 C 01/20/17 30.0 2.38 2.43
INTC 170120C00031000 C 01/20/17 31.0 1.90 1.95
INTC 170120C00032000 C 01/20/17 32.0 1.50 1.54
INTC 170120C00033000 C 01/20/17 33.0 1.16 1.19
INTC 170120C00034000 C 01/20/17 34.0 0.88 0.92
INTC 170120C00035000 C 01/20/17 35.0 0.66 0.69
INTC 170120C00036000 C 01/20/17 36.0 0.49 0.52
INTC 170120C00037000 C 01/20/17 37.0 0.36 0.38
INTC 170120C00038000 C 01/20/17 38.0 0.26 0.28
INTC 170120C00039000 C 01/20/17 39.0 0.18 0.20
INTC 170120C00040000 C 01/20/17 40.0 0.13 0.15
INTC 170120C00041000 C 01/20/17 41.0 0.09 0.11
INTC 170120C00042000 C 01/20/17 42.0 0.06 0.08
INTC 170120C00045000 C 01/20/17 45.0 0.02 0.03
INTC 170120C00047000 C 01/20/17 47.0 0.00 0.05
INTC 170120C00050000 C 01/20/17 50.0 0.00 0.02
INTC 170120C00055000 C 01/20/17 55.0 0.00 0.02
INTC 170120P00015000 P 01/20/17 15.0 0.10 0.12
INTC 170120P00017000 P 01/20/17 17.0 0.17 0.18
INTC 170120P00018000 P 01/20/17 18.0 0.21 0.23
INTC 170120P00019000 P 01/20/17 19.0 0.26 0.29
INTC 170120P00020000 P 01/20/17 20.0 0.33 0.36
INTC 170120P00021000 P 01/20/17 21.0 0.41 0.44
INTC 170120P00022000 P 01/20/17 22.0 0.52 0.55
INTC 170120P00023000 P 01/20/17 23.0 0.65 0.67
INTC 170120P00024000 P 01/20/17 24.0 0.80 0.83
INTC 170120P00025000 P 01/20/17 25.0 1.00 1.03
INTC 170120P00026000 P 01/20/17 26.0 1.22 1.26
INTC 170120P00027000 P 01/20/17 27.0 1.51 1.55
INTC 170120P00028000 P 01/20/17 28.0 1.85 1.89
INTC 170120P00029000 P 01/20/17 29.0 2.24 2.29
INTC 170120P00030000 P 01/20/17 30.0 2.70 2.75
INTC 170120P00031000 P 01/20/17 31.0 3.20 3.30
INTC 170120P00032000 P 01/20/17 32.0 3.80 3.90
INTC 170120P00033000 P 01/20/17 33.0 4.45 4.60
INTC 170120P00034000 P 01/20/17 34.0 5.20 5.30
INTC 170120P00035000 P 01/20/17 35.0 5.95 6.15
INTC 170120P00036000 P 01/20/17 36.0 6.80 7.00
INTC 170120P00037000 P 01/20/17 37.0 7.65 7.85
INTC 170120P00038000 P 01/20/17 38.0 8.55 8.75
INTC 170120P00039000 P 01/20/17 39.0 8.90 9.75
INTC 170120P00040000 P 01/20/17 40.0 9.90 10.70
INTC 170120P00041000 P 01/20/17 41.0 10.70 11.65
INTC 170120P00042000 P 01/20/17 42.0 11.45 12.80
INTC 170120P00045000 P 01/20/17 45.0 14.50 15.60
INTC 170120P00047000 P 01/20/17 47.0 16.10 17.60
INTC 170120P00050000 P 01/20/17 50.0 19.50 20.70
INTC 170120P00055000 P 01/20/17 55.0 24.50 25.90
INTC 180119C00015000 C 01/19/18 15.0 14.60 16.65
INTC 180119C00018000 C 01/19/18 18.0 11.75 13.40
INTC 180119C00020000 C 01/19/18 20.0 10.00 11.80
INTC 180119C00023000 C 01/19/18 23.0 7.80 8.00
INTC 180119C00025000 C 01/19/18 25.0 6.30 6.50
INTC 180119C00027000 C 01/19/18 27.0 5.00 5.20
INTC 180119C00030000 C 01/19/18 30.0 3.45 3.60
INTC 180119C00032000 C 01/19/18 32.0 2.60 2.71
INTC 180119C00035000 C 01/19/18 35.0 1.66 1.74
INTC 180119C00037000 C 01/19/18 37.0 1.22 1.26
INTC 180119C00040000 C 01/19/18 40.0 0.70 0.77
INTC 180119C00045000 C 01/19/18 45.0 0.28 0.34
INTC 180119C00050000 C 01/19/18 50.0 0.12 0.16
INTC 180119P00015000 P 01/19/18 15.0 0.39 0.46
INTC 180119P00018000 P 01/19/18 18.0 0.70 0.78
INTC 180119P00020000 P 01/19/18 20.0 1.00 1.08
INTC 180119P00023000 P 01/19/18 23.0 1.68 1.74
INTC 180119P00025000 P 01/19/18 25.0 2.27 2.34
INTC 180119P00027000 P 01/19/18 27.0 3.00 3.10
INTC 180119P00030000 P 01/19/18 30.0 4.40 4.55
INTC 180119P00032000 P 01/19/18 32.0 5.55 5.70
INTC 180119P00035000 P 01/19/18 35.0 7.55 7.70
INTC 180119P00037000 P 01/19/18 37.0 9.05 9.25
INTC 180119P00040000 P 01/19/18 40.0 11.50 11.75
INTC 180119P00045000 P 01/19/18 45.0 15.20 16.40
INTC 180119P00050000 P 01/19/18 50.0 19.95 21.35

OPRA data is delayed 15 minutes.