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 (2016-12-30)Premium Content

Intel Corporation (INTC)
As of Jan 24 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 170127C00028500 C 01/27/17 28.5 7.95 10.60
INTC 170127C00029000 C 01/27/17 29.0 6.05 10.10
INTC 170127C00029500 C 01/27/17 29.5 5.60 9.60
INTC 170127C00030000 C 01/27/17 30.0 5.10 9.05
INTC 170127C00030500 C 01/27/17 30.5 4.60 8.65
INTC 170127C00031000 C 01/27/17 31.0 4.10 8.15
INTC 170127C00031500 C 01/27/17 31.5 3.60 7.65
INTC 170127C00032000 C 01/27/17 32.0 4.55 7.10
INTC 170127C00032500 C 01/27/17 32.5 4.05 6.60
INTC 170127C00033000 C 01/27/17 33.0 3.60 4.40
INTC 170127C00033500 C 01/27/17 33.5 3.05 4.25
INTC 170127C00034000 C 01/27/17 34.0 2.83 3.35
INTC 170127C00034500 C 01/27/17 34.5 2.77 2.81
INTC 170127C00035000 C 01/27/17 35.0 2.30 2.33
INTC 170127C00035500 C 01/27/17 35.5 1.85 1.87
INTC 170127C00036000 C 01/27/17 36.0 1.43 1.45
INTC 170127C00036500 C 01/27/17 36.5 1.06 1.07
INTC 170127C00037000 C 01/27/17 37.0 0.75 0.76
INTC 170127C00037500 C 01/27/17 37.5 0.49 0.50
INTC 170127C00038000 C 01/27/17 38.0 0.30 0.31
INTC 170127C00038500 C 01/27/17 38.5 0.17 0.18
INTC 170127C00039000 C 01/27/17 39.0 0.09 0.10
INTC 170127C00039500 C 01/27/17 39.5 0.04 0.06
INTC 170127C00040000 C 01/27/17 40.0 0.02 0.03
INTC 170127C00040500 C 01/27/17 40.5 0.01 0.02
INTC 170127C00041000 C 01/27/17 41.0 0.00 0.02
INTC 170127C00041500 C 01/27/17 41.5 0.00 0.02
INTC 170127C00042000 C 01/27/17 42.0 0.00 0.02
INTC 170127C00042500 C 01/27/17 42.5 0.00 0.02
INTC 170127C00043000 C 01/27/17 43.0 0.00 0.01
INTC 170127C00043500 C 01/27/17 43.5 0.00 0.02
INTC 170127C00044000 C 01/27/17 44.0 0.00 0.01
INTC 170127C00045000 C 01/27/17 45.0 0.00 0.02
INTC 170127P00028500 P 01/27/17 28.5 0.00 0.01
INTC 170127P00029000 P 01/27/17 29.0 0.00 0.01
INTC 170127P00029500 P 01/27/17 29.5 0.00 0.02
INTC 170127P00030000 P 01/27/17 30.0 0.00 0.02
INTC 170127P00030500 P 01/27/17 30.5 0.00 0.02
INTC 170127P00031000 P 01/27/17 31.0 0.00 0.03
INTC 170127P00031500 P 01/27/17 31.5 0.00 0.04
INTC 170127P00032000 P 01/27/17 32.0 0.00 0.07
INTC 170127P00032500 P 01/27/17 32.5 0.00 0.02
INTC 170127P00033000 P 01/27/17 33.0 0.00 0.02
INTC 170127P00033500 P 01/27/17 33.5 0.01 0.03
INTC 170127P00034000 P 01/27/17 34.0 0.02 0.03
INTC 170127P00034500 P 01/27/17 34.5 0.04 0.05
INTC 170127P00035000 P 01/27/17 35.0 0.06 0.07
INTC 170127P00035500 P 01/27/17 35.5 0.11 0.12
INTC 170127P00036000 P 01/27/17 36.0 0.20 0.21
INTC 170127P00036500 P 01/27/17 36.5 0.31 0.33
INTC 170127P00037000 P 01/27/17 37.0 0.50 0.51
INTC 170127P00037500 P 01/27/17 37.5 0.74 0.76
INTC 170127P00038000 P 01/27/17 38.0 1.05 1.07
INTC 170127P00038500 P 01/27/17 38.5 1.42 1.44
INTC 170127P00039000 P 01/27/17 39.0 1.79 2.40
INTC 170127P00039500 P 01/27/17 39.5 1.96 3.00
INTC 170127P00040000 P 01/27/17 40.0 2.64 3.45
INTC 170127P00040500 P 01/27/17 40.5 3.15 5.40
INTC 170127P00041000 P 01/27/17 41.0 3.15 5.85
INTC 170127P00041500 P 01/27/17 41.5 2.37 6.35
INTC 170127P00042000 P 01/27/17 42.0 3.05 6.90
INTC 170127P00042500 P 01/27/17 42.5 3.35 7.30
INTC 170127P00043000 P 01/27/17 43.0 4.00 7.95
INTC 170127P00043500 P 01/27/17 43.5 4.35 8.35
INTC 170127P00044000 P 01/27/17 44.0 5.05 8.90
INTC 170127P00045000 P 01/27/17 45.0 7.70 9.85
INTC 170203C00030000 C 02/03/17 30.0 5.45 8.35
INTC 170203C00030500 C 02/03/17 30.5 4.60 8.65
INTC 170203C00031000 C 02/03/17 31.0 4.15 8.10
INTC 170203C00031500 C 02/03/17 31.5 3.60 7.65
INTC 170203C00032000 C 02/03/17 32.0 3.00 7.15
INTC 170203C00032500 C 02/03/17 32.5 2.57 6.65
INTC 170203C00033000 C 02/03/17 33.0 3.65 4.45
INTC 170203C00033500 C 02/03/17 33.5 1.81 5.65
INTC 170203C00034000 C 02/03/17 34.0 2.61 3.75
INTC 170203C00034500 C 02/03/17 34.5 2.10 3.00
INTC 170203C00035000 C 02/03/17 35.0 2.32 2.37
INTC 170203C00035500 C 02/03/17 35.5 1.90 1.91
INTC 170203C00036000 C 02/03/17 36.0 1.49 1.50
INTC 170203C00036500 C 02/03/17 36.5 1.12 1.13
INTC 170203C00037000 C 02/03/17 37.0 0.81 0.82
INTC 170203C00037500 C 02/03/17 37.5 0.55 0.56
INTC 170203C00038000 C 02/03/17 38.0 0.36 0.37
INTC 170203C00038500 C 02/03/17 38.5 0.22 0.23
INTC 170203C00039000 C 02/03/17 39.0 0.12 0.13
INTC 170203C00039500 C 02/03/17 39.5 0.07 0.08
INTC 170203C00040000 C 02/03/17 40.0 0.04 0.05
INTC 170203C00040500 C 02/03/17 40.5 0.02 0.03
INTC 170203C00041000 C 02/03/17 41.0 0.01 0.03
INTC 170203C00041500 C 02/03/17 41.5 0.00 0.03
INTC 170203C00042000 C 02/03/17 42.0 0.00 0.02
INTC 170203C00042500 C 02/03/17 42.5 0.00 0.02
INTC 170203C00043000 C 02/03/17 43.0 0.00 0.02
INTC 170203C00043500 C 02/03/17 43.5 0.00 0.02
INTC 170203C00044000 C 02/03/17 44.0 0.00 0.02
INTC 170203P00030000 P 02/03/17 30.0 0.00 0.03
INTC 170203P00030500 P 02/03/17 30.5 0.00 0.05
INTC 170203P00031000 P 02/03/17 31.0 0.00 0.03
INTC 170203P00031500 P 02/03/17 31.5 0.00 0.05
INTC 170203P00032000 P 02/03/17 32.0 0.01 0.03
INTC 170203P00032500 P 02/03/17 32.5 0.01 0.03
INTC 170203P00033000 P 02/03/17 33.0 0.02 0.03
INTC 170203P00033500 P 02/03/17 33.5 0.03 0.04
INTC 170203P00034000 P 02/03/17 34.0 0.06 0.07
INTC 170203P00034500 P 02/03/17 34.5 0.09 0.10
INTC 170203P00035000 P 02/03/17 35.0 0.14 0.15
INTC 170203P00035500 P 02/03/17 35.5 0.21 0.22
INTC 170203P00036000 P 02/03/17 36.0 0.32 0.33
INTC 170203P00036500 P 02/03/17 36.5 0.48 0.49
INTC 170203P00037000 P 02/03/17 37.0 0.70 0.71
INTC 170203P00037500 P 02/03/17 37.5 0.97 0.98
INTC 170203P00038000 P 02/03/17 38.0 1.30 1.31
INTC 170203P00038500 P 02/03/17 38.5 1.67 1.72
INTC 170203P00039000 P 02/03/17 39.0 2.07 2.31
INTC 170203P00039500 P 02/03/17 39.5 1.20 4.75
INTC 170203P00040000 P 02/03/17 40.0 1.14 5.20
INTC 170203P00040500 P 02/03/17 40.5 1.63 5.70
INTC 170203P00041000 P 02/03/17 41.0 2.12 6.20
INTC 170203P00041500 P 02/03/17 41.5 2.61 6.70
INTC 170203P00042000 P 02/03/17 42.0 3.10 7.20
INTC 170203P00042500 P 02/03/17 42.5 3.60 7.70
INTC 170203P00043000 P 02/03/17 43.0 4.10 8.20
INTC 170203P00043500 P 02/03/17 43.5 4.60 8.70
INTC 170203P00044000 P 02/03/17 44.0 5.95 8.75
INTC 170210C00029500 C 02/10/17 29.5 5.65 9.65
INTC 170210C00030000 C 02/10/17 30.0 5.05 9.15
INTC 170210C00030500 C 02/10/17 30.5 5.00 8.65
INTC 170210C00031000 C 02/10/17 31.0 4.05 8.10
INTC 170210C00031500 C 02/10/17 31.5 3.70 7.65
INTC 170210C00032000 C 02/10/17 32.0 3.40 7.15
INTC 170210C00032500 C 02/10/17 32.5 2.61 6.60
INTC 170210C00033000 C 02/10/17 33.0 2.20 6.30
INTC 170210C00033500 C 02/10/17 33.5 1.62 5.70
INTC 170210C00034000 C 02/10/17 34.0 1.14 5.20
INTC 170210C00034500 C 02/10/17 34.5 2.35 2.86
INTC 170210C00035000 C 02/10/17 35.0 2.34 2.39
INTC 170210C00035500 C 02/10/17 35.5 1.91 1.95
INTC 170210C00036000 C 02/10/17 36.0 1.51 1.54
INTC 170210C00036500 C 02/10/17 36.5 1.15 1.18
INTC 170210C00037000 C 02/10/17 37.0 0.84 0.87
INTC 170210C00037500 C 02/10/17 37.5 0.59 0.61
INTC 170210C00038000 C 02/10/17 38.0 0.39 0.42
INTC 170210C00038500 C 02/10/17 38.5 0.22 0.27
INTC 170210C00039000 C 02/10/17 39.0 0.14 0.18
INTC 170210C00039500 C 02/10/17 39.5 0.03 0.13
INTC 170210C00040000 C 02/10/17 40.0 0.04 0.09
INTC 170210C00040500 C 02/10/17 40.5 0.00 0.06
INTC 170210C00041000 C 02/10/17 41.0 0.00 0.04
INTC 170210C00041500 C 02/10/17 41.5 0.00 0.03
INTC 170210C00042000 C 02/10/17 42.0 0.00 0.02
INTC 170210C00042500 C 02/10/17 42.5 0.00 0.03
INTC 170210C00043000 C 02/10/17 43.0 0.00 0.02
INTC 170210C00043500 C 02/10/17 43.5 0.00 0.02
INTC 170210C00044000 C 02/10/17 44.0 0.00 0.02
INTC 170210P00029500 P 02/10/17 29.5 0.00 0.02
INTC 170210P00030000 P 02/10/17 30.0 0.00 0.03
INTC 170210P00030500 P 02/10/17 30.5 0.00 0.04
INTC 170210P00031000 P 02/10/17 31.0 0.00 0.06
INTC 170210P00031500 P 02/10/17 31.5 0.00 0.08
INTC 170210P00032000 P 02/10/17 32.0 0.00 0.09
INTC 170210P00032500 P 02/10/17 32.5 0.00 0.12
INTC 170210P00033000 P 02/10/17 33.0 0.01 0.09
INTC 170210P00033500 P 02/10/17 33.5 0.05 0.09
INTC 170210P00034000 P 02/10/17 34.0 0.06 0.13
INTC 170210P00034500 P 02/10/17 34.5 0.13 0.16
INTC 170210P00035000 P 02/10/17 35.0 0.19 0.22
INTC 170210P00035500 P 02/10/17 35.5 0.27 0.32
INTC 170210P00036000 P 02/10/17 36.0 0.39 0.43
INTC 170210P00036500 P 02/10/17 36.5 0.56 0.58
INTC 170210P00037000 P 02/10/17 37.0 0.77 0.80
INTC 170210P00037500 P 02/10/17 37.5 1.04 1.07
INTC 170210P00038000 P 02/10/17 38.0 1.36 1.40
INTC 170210P00038500 P 02/10/17 38.5 1.72 1.82
INTC 170210P00039000 P 02/10/17 39.0 2.12 2.30
INTC 170210P00039500 P 02/10/17 39.5 2.55 4.70
INTC 170210P00040000 P 02/10/17 40.0 1.16 4.95
INTC 170210P00040500 P 02/10/17 40.5 1.62 5.70
INTC 170210P00041000 P 02/10/17 41.0 3.30 6.20
INTC 170210P00041500 P 02/10/17 41.5 3.20 5.20
INTC 170210P00042000 P 02/10/17 42.0 3.10 7.20
INTC 170210P00042500 P 02/10/17 42.5 3.60 7.25
INTC 170210P00043000 P 02/10/17 43.0 4.10 7.75
INTC 170210P00043500 P 02/10/17 43.5 4.60 8.25
INTC 170210P00044000 P 02/10/17 44.0 6.95 7.85
INTC 170217C00021000 C 02/17/17 21.0 15.20 18.00
INTC 170217C00022000 C 02/17/17 22.0 13.55 17.15
INTC 170217C00023000 C 02/17/17 23.0 12.55 16.15
INTC 170217C00024000 C 02/17/17 24.0 11.55 15.15
INTC 170217C00025000 C 02/17/17 25.0 11.10 14.30
INTC 170217C00026000 C 02/17/17 26.0 10.10 13.30
INTC 170217C00027000 C 02/17/17 27.0 8.55 12.15
INTC 170217C00027500 C 02/17/17 27.5 8.10 11.65
INTC 170217C00028000 C 02/17/17 28.0 7.55 11.15
INTC 170217C00028500 C 02/17/17 28.5 7.05 10.65
INTC 170217C00029000 C 02/17/17 29.0 7.45 10.20
INTC 170217C00029500 C 02/17/17 29.5 6.05 9.60
INTC 170217C00030000 C 02/17/17 30.0 6.80 7.30
INTC 170217C00030500 C 02/17/17 30.5 6.00 8.65
INTC 170217C00031000 C 02/17/17 31.0 5.55 6.30
INTC 170217C00031500 C 02/17/17 31.5 5.05 7.65
INTC 170217C00032000 C 02/17/17 32.0 4.95 5.55
INTC 170217C00032500 C 02/17/17 32.5 4.15 6.65
INTC 170217C00033000 C 02/17/17 33.0 4.20 4.35
INTC 170217C00033500 C 02/17/17 33.5 3.10 5.65
INTC 170217C00034000 C 02/17/17 34.0 3.15 3.35
INTC 170217C00034500 C 02/17/17 34.5 2.83 2.85
INTC 170217C00035000 C 02/17/17 35.0 2.38 2.39
INTC 170217C00035500 C 02/17/17 35.5 1.95 1.96
INTC 170217C00036000 C 02/17/17 36.0 1.56 1.57
INTC 170217C00036500 C 02/17/17 36.5 1.21 1.22
INTC 170217C00037000 C 02/17/17 37.0 0.91 0.92
INTC 170217C00037500 C 02/17/17 37.5 0.66 0.67
INTC 170217C00038000 C 02/17/17 38.0 0.46 0.47
INTC 170217C00038500 C 02/17/17 38.5 0.32 0.33
INTC 170217C00039000 C 02/17/17 39.0 0.21 0.22
INTC 170217C00039500 C 02/17/17 39.5 0.14 0.15
INTC 170217C00040000 C 02/17/17 40.0 0.09 0.10
INTC 170217C00040500 C 02/17/17 40.5 0.06 0.07
INTC 170217C00041000 C 02/17/17 41.0 0.04 0.05
INTC 170217C00041500 C 02/17/17 41.5 0.02 0.03
INTC 170217C00042000 C 02/17/17 42.0 0.01 0.03
INTC 170217C00042500 C 02/17/17 42.5 0.00 0.02
INTC 170217C00043000 C 02/17/17 43.0 0.00 0.01
INTC 170217C00043500 C 02/17/17 43.5 0.00 0.02
INTC 170217C00044000 C 02/17/17 44.0 0.00 0.02
INTC 170217C00045000 C 02/17/17 45.0 0.00 0.02
INTC 170217C00046000 C 02/17/17 46.0 0.00 0.02
INTC 170217C00047000 C 02/17/17 47.0 0.00 0.02
INTC 170217C00048000 C 02/17/17 48.0 0.00 0.01
INTC 170217C00050000 C 02/17/17 50.0 0.00 0.02
INTC 170217P00021000 P 02/17/17 21.0 0.00 0.01
INTC 170217P00022000 P 02/17/17 22.0 0.00 0.01
INTC 170217P00023000 P 02/17/17 23.0 0.00 0.02
INTC 170217P00024000 P 02/17/17 24.0 0.00 0.02
INTC 170217P00025000 P 02/17/17 25.0 0.00 0.01
INTC 170217P00026000 P 02/17/17 26.0 0.00 0.02
INTC 170217P00027000 P 02/17/17 27.0 0.00 0.02
INTC 170217P00027500 P 02/17/17 27.5 0.00 0.02
INTC 170217P00028000 P 02/17/17 28.0 0.00 0.02
INTC 170217P00028500 P 02/17/17 28.5 0.00 0.02
INTC 170217P00029000 P 02/17/17 29.0 0.00 0.03
INTC 170217P00029500 P 02/17/17 29.5 0.00 0.03
INTC 170217P00030000 P 02/17/17 30.0 0.02 0.03
INTC 170217P00030500 P 02/17/17 30.5 0.02 0.03
INTC 170217P00031000 P 02/17/17 31.0 0.03 0.04
INTC 170217P00031500 P 02/17/17 31.5 0.03 0.04
INTC 170217P00032000 P 02/17/17 32.0 0.04 0.05
INTC 170217P00032500 P 02/17/17 32.5 0.05 0.06
INTC 170217P00033000 P 02/17/17 33.0 0.07 0.08
INTC 170217P00033500 P 02/17/17 33.5 0.09 0.10
INTC 170217P00034000 P 02/17/17 34.0 0.13 0.14
INTC 170217P00034500 P 02/17/17 34.5 0.18 0.19
INTC 170217P00035000 P 02/17/17 35.0 0.25 0.26
INTC 170217P00035500 P 02/17/17 35.5 0.33 0.34
INTC 170217P00036000 P 02/17/17 36.0 0.46 0.47
INTC 170217P00036500 P 02/17/17 36.5 0.63 0.64
INTC 170217P00037000 P 02/17/17 37.0 0.86 0.87
INTC 170217P00037500 P 02/17/17 37.5 1.12 1.13
INTC 170217P00038000 P 02/17/17 38.0 1.44 1.45
INTC 170217P00038500 P 02/17/17 38.5 1.80 1.81
INTC 170217P00039000 P 02/17/17 39.0 2.21 2.22
INTC 170217P00039500 P 02/17/17 39.5 1.22 4.70
INTC 170217P00040000 P 02/17/17 40.0 3.05 3.40
INTC 170217P00040500 P 02/17/17 40.5 3.05 5.70
INTC 170217P00041000 P 02/17/17 41.0 3.95 4.65
INTC 170217P00041500 P 02/17/17 41.5 4.25 6.70
INTC 170217P00042000 P 02/17/17 42.0 4.90 5.70
INTC 170217P00042500 P 02/17/17 42.5 3.65 7.65
INTC 170217P00043000 P 02/17/17 43.0 4.15 7.70
INTC 170217P00043500 P 02/17/17 43.5 4.65 8.30
INTC 170217P00044000 P 02/17/17 44.0 6.95 7.85
INTC 170217P00045000 P 02/17/17 45.0 6.10 10.20
INTC 170217P00046000 P 02/17/17 46.0 7.45 11.20
INTC 170217P00047000 P 02/17/17 47.0 8.45 12.20
INTC 170217P00048000 P 02/17/17 48.0 9.10 13.20
INTC 170217P00050000 P 02/17/17 50.0 12.55 14.30
INTC 170224C00029500 C 02/24/17 29.5 6.15 9.55
INTC 170224C00030000 C 02/24/17 30.0 6.45 9.15
INTC 170224C00030500 C 02/24/17 30.5 5.95 8.65
INTC 170224C00031000 C 02/24/17 31.0 5.45 8.15
INTC 170224C00031500 C 02/24/17 31.5 5.10 7.60
INTC 170224C00032000 C 02/24/17 32.0 4.55 7.15
INTC 170224C00032500 C 02/24/17 32.5 4.05 6.60
INTC 170224C00033000 C 02/24/17 33.0 3.50 6.20
INTC 170224C00033500 C 02/24/17 33.5 3.05 5.70
INTC 170224C00034000 C 02/24/17 34.0 3.05 3.35
INTC 170224C00034500 C 02/24/17 34.5 2.75 2.88
INTC 170224C00035000 C 02/24/17 35.0 2.37 2.42
INTC 170224C00035500 C 02/24/17 35.5 1.95 1.99
INTC 170224C00036000 C 02/24/17 36.0 1.57 1.60
INTC 170224C00036500 C 02/24/17 36.5 1.22 1.26
INTC 170224C00037000 C 02/24/17 37.0 0.93 0.95
INTC 170224C00037500 C 02/24/17 37.5 0.67 0.70
INTC 170224C00038000 C 02/24/17 38.0 0.47 0.49
INTC 170224C00038500 C 02/24/17 38.5 0.31 0.35
INTC 170224C00039000 C 02/24/17 39.0 0.20 0.24
INTC 170224C00039500 C 02/24/17 39.5 0.10 0.16
INTC 170224C00040000 C 02/24/17 40.0 0.05 0.12
INTC 170224C00040500 C 02/24/17 40.5 0.01 0.08
INTC 170224C00041000 C 02/24/17 41.0 0.00 0.05
INTC 170224C00041500 C 02/24/17 41.5 0.00 0.04
INTC 170224C00042000 C 02/24/17 42.0 0.00 0.03
INTC 170224C00042500 C 02/24/17 42.5 0.00 0.02
INTC 170224C00043000 C 02/24/17 43.0 0.00 0.02
INTC 170224C00043500 C 02/24/17 43.5 0.00 0.02
INTC 170224C00044000 C 02/24/17 44.0 0.00 0.02
INTC 170224P00029500 P 02/24/17 29.5 0.00 0.04
INTC 170224P00030000 P 02/24/17 30.0 0.00 0.05
INTC 170224P00030500 P 02/24/17 30.5 0.00 0.08
INTC 170224P00031000 P 02/24/17 31.0 0.00 0.09
INTC 170224P00031500 P 02/24/17 31.5 0.00 0.10
INTC 170224P00032000 P 02/24/17 32.0 0.00 0.12
INTC 170224P00032500 P 02/24/17 32.5 0.00 0.16
INTC 170224P00033000 P 02/24/17 33.0 0.01 0.17
INTC 170224P00033500 P 02/24/17 33.5 0.04 0.20
INTC 170224P00034000 P 02/24/17 34.0 0.09 0.21
INTC 170224P00034500 P 02/24/17 34.5 0.18 0.28
INTC 170224P00035000 P 02/24/17 35.0 0.26 0.29
INTC 170224P00035500 P 02/24/17 35.5 0.36 0.39
INTC 170224P00036000 P 02/24/17 36.0 0.48 0.52
INTC 170224P00036500 P 02/24/17 36.5 0.66 0.69
INTC 170224P00037000 P 02/24/17 37.0 0.88 0.90
INTC 170224P00037500 P 02/24/17 37.5 1.14 1.17
INTC 170224P00038000 P 02/24/17 38.0 1.44 1.48
INTC 170224P00038500 P 02/24/17 38.5 1.77 1.97
INTC 170224P00039000 P 02/24/17 39.0 2.18 2.35
INTC 170224P00039500 P 02/24/17 39.5 2.61 4.40
INTC 170224P00040000 P 02/24/17 40.0 2.96 3.75
INTC 170224P00040500 P 02/24/17 40.5 1.65 5.65
INTC 170224P00041000 P 02/24/17 41.0 3.55 6.20
INTC 170224P00041500 P 02/24/17 41.5 4.05 6.65
INTC 170224P00042000 P 02/24/17 42.0 4.00 7.15
INTC 170224P00042500 P 02/24/17 42.5 3.60 7.70
INTC 170224P00043000 P 02/24/17 43.0 4.10 8.20
INTC 170224P00043500 P 02/24/17 43.5 4.60 8.70
INTC 170224P00044000 P 02/24/17 44.0 6.80 7.75
INTC 170303C00029500 C 03/03/17 29.5 5.95 9.50
INTC 170303C00030000 C 03/03/17 30.0 6.45 7.65
INTC 170303C00030500 C 03/03/17 30.5 6.00 7.05
INTC 170303C00031000 C 03/03/17 31.0 5.45 6.40
INTC 170303C00031500 C 03/03/17 31.5 5.05 6.05
INTC 170303C00032000 C 03/03/17 32.0 4.55 5.40
INTC 170303C00032500 C 03/03/17 32.5 4.10 4.90
INTC 170303C00033000 C 03/03/17 33.0 3.60 4.45
INTC 170303C00033500 C 03/03/17 33.5 3.15 3.95
INTC 170303C00034000 C 03/03/17 34.0 2.66 3.40
INTC 170303C00034500 C 03/03/17 34.5 2.83 2.88
INTC 170303C00035000 C 03/03/17 35.0 2.39 2.44
INTC 170303C00035500 C 03/03/17 35.5 1.98 2.02
INTC 170303C00036000 C 03/03/17 36.0 1.60 1.64
INTC 170303C00036500 C 03/03/17 36.5 1.26 1.30
INTC 170303C00037000 C 03/03/17 37.0 0.96 1.00
INTC 170303C00037500 C 03/03/17 37.5 0.71 0.75
INTC 170303C00038000 C 03/03/17 38.0 0.50 0.54
INTC 170303C00038500 C 03/03/17 38.5 0.35 0.38
INTC 170303C00039000 C 03/03/17 39.0 0.23 0.27
INTC 170303C00039500 C 03/03/17 39.5 0.07 0.19
INTC 170303C00040000 C 03/03/17 40.0 0.07 0.13
INTC 170303C00040500 C 03/03/17 40.5 0.01 0.09
INTC 170303C00041000 C 03/03/17 41.0 0.01 0.06
INTC 170303C00041500 C 03/03/17 41.5 0.00 0.05
INTC 170303C00042000 C 03/03/17 42.0 0.00 0.04
INTC 170303C00042500 C 03/03/17 42.5 0.00 0.03
INTC 170303C00043000 C 03/03/17 43.0 0.00 0.03
INTC 170303C00043500 C 03/03/17 43.5 0.00 0.03
INTC 170303C00044000 C 03/03/17 44.0 0.00 0.02
INTC 170303P00029500 P 03/03/17 29.5 0.00 0.06
INTC 170303P00030000 P 03/03/17 30.0 0.00 0.07
INTC 170303P00030500 P 03/03/17 30.5 0.00 0.09
INTC 170303P00031000 P 03/03/17 31.0 0.00 0.10
INTC 170303P00031500 P 03/03/17 31.5 0.00 0.12
INTC 170303P00032000 P 03/03/17 32.0 0.01 0.13
INTC 170303P00032500 P 03/03/17 32.5 0.01 0.16
INTC 170303P00033000 P 03/03/17 33.0 0.01 0.12
INTC 170303P00033500 P 03/03/17 33.5 0.06 0.24
INTC 170303P00034000 P 03/03/17 34.0 0.13 0.29
INTC 170303P00034500 P 03/03/17 34.5 0.21 0.27
INTC 170303P00035000 P 03/03/17 35.0 0.30 0.33
INTC 170303P00035500 P 03/03/17 35.5 0.40 0.45
INTC 170303P00036000 P 03/03/17 36.0 0.53 0.57
INTC 170303P00036500 P 03/03/17 36.5 0.71 0.74
INTC 170303P00037000 P 03/03/17 37.0 0.93 0.95
INTC 170303P00037500 P 03/03/17 37.5 1.17 1.22
INTC 170303P00038000 P 03/03/17 38.0 1.48 1.53
INTC 170303P00038500 P 03/03/17 38.5 1.82 2.02
INTC 170303P00039000 P 03/03/17 39.0 2.19 2.39
INTC 170303P00039500 P 03/03/17 39.5 2.18 3.30
INTC 170303P00040000 P 03/03/17 40.0 3.05 3.75
INTC 170303P00040500 P 03/03/17 40.5 1.77 5.30
INTC 170303P00041000 P 03/03/17 41.0 2.14 6.20
INTC 170303P00041500 P 03/03/17 41.5 4.35 5.25
INTC 170303P00042000 P 03/03/17 42.0 4.55 5.75
INTC 170303P00042500 P 03/03/17 42.5 3.60 7.70
INTC 170303P00043000 P 03/03/17 43.0 4.10 8.20
INTC 170303P00043500 P 03/03/17 43.5 4.60 8.70
INTC 170303P00044000 P 03/03/17 44.0 6.90 8.05
INTC 170317C00024000 C 03/17/17 24.0 12.10 15.00
INTC 170317C00025000 C 03/17/17 25.0 10.10 14.15
INTC 170317C00026000 C 03/17/17 26.0 9.55 13.15
INTC 170317C00027000 C 03/17/17 27.0 8.15 12.15
INTC 170317C00028000 C 03/17/17 28.0 7.65 10.85
INTC 170317C00029000 C 03/17/17 29.0 7.45 8.65
INTC 170317C00030000 C 03/17/17 30.0 6.60 7.40
INTC 170317C00031000 C 03/17/17 31.0 5.50 6.40
INTC 170317C00032000 C 03/17/17 32.0 4.85 5.60
INTC 170317C00033000 C 03/17/17 33.0 3.90 4.35
INTC 170317C00034000 C 03/17/17 34.0 3.30 3.40
INTC 170317C00035000 C 03/17/17 35.0 2.47 2.49
INTC 170317C00036000 C 03/17/17 36.0 1.71 1.72
INTC 170317C00037000 C 03/17/17 37.0 1.09 1.10
INTC 170317C00038000 C 03/17/17 38.0 0.63 0.64
INTC 170317C00039000 C 03/17/17 39.0 0.32 0.33
INTC 170317C00040000 C 03/17/17 40.0 0.16 0.17
INTC 170317C00041000 C 03/17/17 41.0 0.07 0.08
INTC 170317C00042000 C 03/17/17 42.0 0.03 0.04
INTC 170317C00043000 C 03/17/17 43.0 0.00 0.03
INTC 170317C00044000 C 03/17/17 44.0 0.00 0.02
INTC 170317C00045000 C 03/17/17 45.0 0.00 0.02
INTC 170317P00024000 P 03/17/17 24.0 0.00 0.02
INTC 170317P00025000 P 03/17/17 25.0 0.00 0.02
INTC 170317P00026000 P 03/17/17 26.0 0.00 0.02
INTC 170317P00027000 P 03/17/17 27.0 0.00 0.03
INTC 170317P00028000 P 03/17/17 28.0 0.02 0.03
INTC 170317P00029000 P 03/17/17 29.0 0.03 0.04
INTC 170317P00030000 P 03/17/17 30.0 0.05 0.06
INTC 170317P00031000 P 03/17/17 31.0 0.07 0.08
INTC 170317P00032000 P 03/17/17 32.0 0.10 0.11
INTC 170317P00033000 P 03/17/17 33.0 0.15 0.16
INTC 170317P00034000 P 03/17/17 34.0 0.24 0.25
INTC 170317P00035000 P 03/17/17 35.0 0.40 0.41
INTC 170317P00036000 P 03/17/17 36.0 0.65 0.66
INTC 170317P00037000 P 03/17/17 37.0 1.05 1.06
INTC 170317P00038000 P 03/17/17 38.0 1.59 1.61
INTC 170317P00039000 P 03/17/17 39.0 2.30 2.31
INTC 170317P00040000 P 03/17/17 40.0 3.10 3.45
INTC 170317P00041000 P 03/17/17 41.0 2.15 6.20
INTC 170317P00042000 P 03/17/17 42.0 5.00 5.65
INTC 170317P00043000 P 03/17/17 43.0 5.95 6.80
INTC 170317P00044000 P 03/17/17 44.0 5.15 8.80
INTC 170317P00045000 P 03/17/17 45.0 7.90 10.15
INTC 170421C00018000 C 04/21/17 18.0 17.05 21.15
INTC 170421C00019000 C 04/21/17 19.0 16.30 19.90
INTC 170421C00020000 C 04/21/17 20.0 15.20 18.90
INTC 170421C00021000 C 04/21/17 21.0 14.30 18.15
INTC 170421C00022000 C 04/21/17 22.0 13.30 16.90
INTC 170421C00023000 C 04/21/17 23.0 11.90 16.15
INTC 170421C00024000 C 04/21/17 24.0 11.10 14.85
INTC 170421C00025000 C 04/21/17 25.0 10.40 13.55
INTC 170421C00026000 C 04/21/17 26.0 9.00 13.15
INTC 170421C00027000 C 04/21/17 27.0 8.00 12.15
INTC 170421C00028000 C 04/21/17 28.0 7.60 10.50
INTC 170421C00029000 C 04/21/17 29.0 7.55 8.65
INTC 170421C00030000 C 04/21/17 30.0 6.55 7.50
INTC 170421C00031000 C 04/21/17 31.0 5.55 6.50
INTC 170421C00032000 C 04/21/17 32.0 5.05 5.45
INTC 170421C00033000 C 04/21/17 33.0 4.25 4.65
INTC 170421C00034000 C 04/21/17 34.0 3.40 3.55
INTC 170421C00035000 C 04/21/17 35.0 2.66 2.72
INTC 170421C00036000 C 04/21/17 36.0 1.95 1.99
INTC 170421C00037000 C 04/21/17 37.0 1.35 1.39
INTC 170421C00038000 C 04/21/17 38.0 0.88 0.91
INTC 170421C00039000 C 04/21/17 39.0 0.52 0.56
INTC 170421C00040000 C 04/21/17 40.0 0.29 0.31
INTC 170421C00041000 C 04/21/17 41.0 0.12 0.19
INTC 170421C00042000 C 04/21/17 42.0 0.05 0.09
INTC 170421C00043000 C 04/21/17 43.0 0.00 0.05
INTC 170421C00044000 C 04/21/17 44.0 0.00 0.03
INTC 170421C00045000 C 04/21/17 45.0 0.00 0.03
INTC 170421C00046000 C 04/21/17 46.0 0.00 0.02
INTC 170421C00047000 C 04/21/17 47.0 0.00 0.03
INTC 170421P00018000 P 04/21/17 18.0 0.00 0.02
INTC 170421P00019000 P 04/21/17 19.0 0.00 0.02
INTC 170421P00020000 P 04/21/17 20.0 0.00 0.02
INTC 170421P00021000 P 04/21/17 21.0 0.00 0.02
INTC 170421P00022000 P 04/21/17 22.0 0.00 0.02
INTC 170421P00023000 P 04/21/17 23.0 0.00 0.03
INTC 170421P00024000 P 04/21/17 24.0 0.00 0.04
INTC 170421P00025000 P 04/21/17 25.0 0.00 0.04
INTC 170421P00026000 P 04/21/17 26.0 0.02 0.05
INTC 170421P00027000 P 04/21/17 27.0 0.03 0.06
INTC 170421P00028000 P 04/21/17 28.0 0.03 0.08
INTC 170421P00029000 P 04/21/17 29.0 0.06 0.09
INTC 170421P00030000 P 04/21/17 30.0 0.10 0.11
INTC 170421P00031000 P 04/21/17 31.0 0.12 0.16
INTC 170421P00032000 P 04/21/17 32.0 0.19 0.22
INTC 170421P00033000 P 04/21/17 33.0 0.28 0.30
INTC 170421P00034000 P 04/21/17 34.0 0.42 0.44
INTC 170421P00035000 P 04/21/17 35.0 0.62 0.64
INTC 170421P00036000 P 04/21/17 36.0 0.91 0.93
INTC 170421P00037000 P 04/21/17 37.0 1.30 1.34
INTC 170421P00038000 P 04/21/17 38.0 1.82 1.85
INTC 170421P00039000 P 04/21/17 39.0 2.46 2.50
INTC 170421P00040000 P 04/21/17 40.0 3.20 3.45
INTC 170421P00041000 P 04/21/17 41.0 4.10 4.80
INTC 170421P00042000 P 04/21/17 42.0 4.95 5.75
INTC 170421P00043000 P 04/21/17 43.0 5.95 6.85
INTC 170421P00044000 P 04/21/17 44.0 6.95 7.75
INTC 170421P00045000 P 04/21/17 45.0 6.10 10.20
INTC 170421P00046000 P 04/21/17 46.0 7.10 11.20
INTC 170421P00047000 P 04/21/17 47.0 8.15 12.15
INTC 170519C00026000 C 05/19/17 26.0 10.20 11.60
INTC 170519C00027000 C 05/19/17 27.0 8.85 11.90
INTC 170519C00028000 C 05/19/17 28.0 7.15 11.10
INTC 170519C00029000 C 05/19/17 29.0 7.50 9.70
INTC 170519C00030000 C 05/19/17 30.0 6.90 8.65
INTC 170519C00031000 C 05/19/17 31.0 5.95 8.35
INTC 170519C00032000 C 05/19/17 32.0 4.95 5.45
INTC 170519C00033000 C 05/19/17 33.0 4.30 4.55
INTC 170519C00034000 C 05/19/17 34.0 3.50 3.70
INTC 170519C00035000 C 05/19/17 35.0 2.85 2.89
INTC 170519C00036000 C 05/19/17 36.0 2.16 2.21
INTC 170519C00037000 C 05/19/17 37.0 1.58 1.62
INTC 170519C00038000 C 05/19/17 38.0 1.11 1.14
INTC 170519C00039000 C 05/19/17 39.0 0.73 0.77
INTC 170519C00040000 C 05/19/17 40.0 0.47 0.50
INTC 170519C00041000 C 05/19/17 41.0 0.28 0.30
INTC 170519C00042000 C 05/19/17 42.0 0.16 0.19
INTC 170519C00043000 C 05/19/17 43.0 0.08 0.10
INTC 170519C00044000 C 05/19/17 44.0 0.04 0.07
INTC 170519C00045000 C 05/19/17 45.0 0.02 0.05
INTC 170519P00026000 P 05/19/17 26.0 0.05 0.09
INTC 170519P00027000 P 05/19/17 27.0 0.07 0.12
INTC 170519P00028000 P 05/19/17 28.0 0.10 0.13
INTC 170519P00029000 P 05/19/17 29.0 0.14 0.18
INTC 170519P00030000 P 05/19/17 30.0 0.19 0.24
INTC 170519P00031000 P 05/19/17 31.0 0.26 0.30
INTC 170519P00032000 P 05/19/17 32.0 0.35 0.41
INTC 170519P00033000 P 05/19/17 33.0 0.48 0.52
INTC 170519P00034000 P 05/19/17 34.0 0.67 0.73
INTC 170519P00035000 P 05/19/17 35.0 0.92 0.96
INTC 170519P00036000 P 05/19/17 36.0 1.26 1.30
INTC 170519P00037000 P 05/19/17 37.0 1.70 1.73
INTC 170519P00038000 P 05/19/17 38.0 2.22 2.28
INTC 170519P00039000 P 05/19/17 39.0 2.87 2.95
INTC 170519P00040000 P 05/19/17 40.0 3.60 3.70
INTC 170519P00041000 P 05/19/17 41.0 4.40 4.80
INTC 170519P00042000 P 05/19/17 42.0 5.00 7.45
INTC 170519P00043000 P 05/19/17 43.0 5.90 7.95
INTC 170519P00044000 P 05/19/17 44.0 7.10 7.65
INTC 170519P00045000 P 05/19/17 45.0 8.15 8.60
INTC 170616C00018000 C 06/16/17 18.0 18.10 19.70
INTC 170616C00019000 C 06/16/17 19.0 16.10 20.15
INTC 170616C00020000 C 06/16/17 20.0 15.10 19.15
INTC 170616C00021000 C 06/16/17 21.0 14.15 18.10
INTC 170616C00022000 C 06/16/17 22.0 13.05 17.15
INTC 170616C00023000 C 06/16/17 23.0 12.05 16.10
INTC 170616C00024000 C 06/16/17 24.0 11.15 15.10
INTC 170616C00025000 C 06/16/17 25.0 11.20 12.60
INTC 170616C00026000 C 06/16/17 26.0 9.15 12.80
INTC 170616C00027000 C 06/16/17 27.0 8.15 12.10
INTC 170616C00028000 C 06/16/17 28.0 8.50 9.35
INTC 170616C00029000 C 06/16/17 29.0 7.85 8.35
INTC 170616C00030000 C 06/16/17 30.0 6.90 7.45
INTC 170616C00031000 C 06/16/17 31.0 5.60 6.45
INTC 170616C00032000 C 06/16/17 32.0 5.15 5.50
INTC 170616C00033000 C 06/16/17 33.0 4.45 4.65
INTC 170616C00034000 C 06/16/17 34.0 3.55 3.80
INTC 170616C00035000 C 06/16/17 35.0 2.99 3.05
INTC 170616C00036000 C 06/16/17 36.0 2.33 2.38
INTC 170616C00037000 C 06/16/17 37.0 1.75 1.80
INTC 170616C00038000 C 06/16/17 38.0 1.27 1.32
INTC 170616C00039000 C 06/16/17 39.0 0.88 0.94
INTC 170616C00040000 C 06/16/17 40.0 0.59 0.64
INTC 170616C00041000 C 06/16/17 41.0 0.38 0.42
INTC 170616C00042000 C 06/16/17 42.0 0.23 0.27
INTC 170616C00043000 C 06/16/17 43.0 0.13 0.17
INTC 170616C00044000 C 06/16/17 44.0 0.07 0.11
INTC 170616C00045000 C 06/16/17 45.0 0.04 0.07
INTC 170616C00046000 C 06/16/17 46.0 0.01 0.05
INTC 170616C00047000 C 06/16/17 47.0 0.00 0.03
INTC 170616C00048000 C 06/16/17 48.0 0.00 0.03
INTC 170616P00018000 P 06/16/17 18.0 0.00 0.02
INTC 170616P00019000 P 06/16/17 19.0 0.00 0.03
INTC 170616P00020000 P 06/16/17 20.0 0.01 0.04
INTC 170616P00021000 P 06/16/17 21.0 0.01 0.05
INTC 170616P00022000 P 06/16/17 22.0 0.03 0.06
INTC 170616P00023000 P 06/16/17 23.0 0.04 0.07
INTC 170616P00024000 P 06/16/17 24.0 0.05 0.09
INTC 170616P00025000 P 06/16/17 25.0 0.06 0.11
INTC 170616P00026000 P 06/16/17 26.0 0.09 0.13
INTC 170616P00027000 P 06/16/17 27.0 0.12 0.16
INTC 170616P00028000 P 06/16/17 28.0 0.15 0.19
INTC 170616P00029000 P 06/16/17 29.0 0.20 0.24
INTC 170616P00030000 P 06/16/17 30.0 0.27 0.31
INTC 170616P00031000 P 06/16/17 31.0 0.34 0.40
INTC 170616P00032000 P 06/16/17 32.0 0.46 0.49
INTC 170616P00033000 P 06/16/17 33.0 0.62 0.65
INTC 170616P00034000 P 06/16/17 34.0 0.83 0.86
INTC 170616P00035000 P 06/16/17 35.0 1.11 1.13
INTC 170616P00036000 P 06/16/17 36.0 1.46 1.48
INTC 170616P00037000 P 06/16/17 37.0 1.90 1.92
INTC 170616P00038000 P 06/16/17 38.0 2.42 2.46
INTC 170616P00039000 P 06/16/17 39.0 3.00 3.10
INTC 170616P00040000 P 06/16/17 40.0 3.70 3.85
INTC 170616P00041000 P 06/16/17 41.0 4.45 4.75
INTC 170616P00042000 P 06/16/17 42.0 5.35 5.90
INTC 170616P00043000 P 06/16/17 43.0 6.25 6.75
INTC 170616P00044000 P 06/16/17 44.0 6.85 9.40
INTC 170616P00045000 P 06/16/17 45.0 6.85 10.35
INTC 170616P00046000 P 06/16/17 46.0 8.85 10.90
INTC 170616P00047000 P 06/16/17 47.0 8.25 12.30
INTC 170616P00048000 P 06/16/17 48.0 10.85 12.70
INTC 170721C00018000 C 07/21/17 18.0 18.20 21.15
INTC 170721C00019000 C 07/21/17 19.0 16.15 20.15
INTC 170721C00020000 C 07/21/17 20.0 15.10 19.05
INTC 170721C00021000 C 07/21/17 21.0 14.05 18.15
INTC 170721C00022000 C 07/21/17 22.0 13.05 17.15
INTC 170721C00023000 C 07/21/17 23.0 12.10 16.05
INTC 170721C00024000 C 07/21/17 24.0 12.10 13.70
INTC 170721C00025000 C 07/21/17 25.0 11.15 12.65
INTC 170721C00026000 C 07/21/17 26.0 9.15 13.10
INTC 170721C00027000 C 07/21/17 27.0 9.85 10.60
INTC 170721C00028000 C 07/21/17 28.0 8.95 9.65
INTC 170721C00029000 C 07/21/17 29.0 7.55 10.15
INTC 170721C00030000 C 07/21/17 30.0 6.90 7.45
INTC 170721C00031000 C 07/21/17 31.0 6.05 6.80
INTC 170721C00032000 C 07/21/17 32.0 5.40 5.60
INTC 170721C00033000 C 07/21/17 33.0 4.55 4.85
INTC 170721C00034000 C 07/21/17 34.0 3.95 4.00
INTC 170721C00035000 C 07/21/17 35.0 3.20 3.25
INTC 170721C00036000 C 07/21/17 36.0 2.59 2.60
INTC 170721C00037000 C 07/21/17 37.0 2.02 2.03
INTC 170721C00038000 C 07/21/17 38.0 1.54 1.55
INTC 170721C00039000 C 07/21/17 39.0 1.13 1.14
INTC 170721C00040000 C 07/21/17 40.0 0.81 0.82
INTC 170721C00041000 C 07/21/17 41.0 0.57 0.58
INTC 170721C00042000 C 07/21/17 42.0 0.39 0.40
INTC 170721C00043000 C 07/21/17 43.0 0.26 0.27
INTC 170721C00044000 C 07/21/17 44.0 0.17 0.18
INTC 170721C00045000 C 07/21/17 45.0 0.11 0.12
INTC 170721C00046000 C 07/21/17 46.0 0.07 0.08
INTC 170721C00047000 C 07/21/17 47.0 0.04 0.05
INTC 170721P00018000 P 07/21/17 18.0 0.00 0.04
INTC 170721P00019000 P 07/21/17 19.0 0.00 0.06
INTC 170721P00020000 P 07/21/17 20.0 0.01 0.08
INTC 170721P00021000 P 07/21/17 21.0 0.04 0.05
INTC 170721P00022000 P 07/21/17 22.0 0.06 0.07
INTC 170721P00023000 P 07/21/17 23.0 0.07 0.08
INTC 170721P00024000 P 07/21/17 24.0 0.09 0.10
INTC 170721P00025000 P 07/21/17 25.0 0.12 0.13
INTC 170721P00026000 P 07/21/17 26.0 0.15 0.16
INTC 170721P00027000 P 07/21/17 27.0 0.19 0.20
INTC 170721P00028000 P 07/21/17 28.0 0.24 0.25
INTC 170721P00029000 P 07/21/17 29.0 0.30 0.31
INTC 170721P00030000 P 07/21/17 30.0 0.38 0.39
INTC 170721P00031000 P 07/21/17 31.0 0.49 0.50
INTC 170721P00032000 P 07/21/17 32.0 0.63 0.64
INTC 170721P00033000 P 07/21/17 33.0 0.81 0.82
INTC 170721P00034000 P 07/21/17 34.0 1.04 1.05
INTC 170721P00035000 P 07/21/17 35.0 1.33 1.34
INTC 170721P00036000 P 07/21/17 36.0 1.69 1.70
INTC 170721P00037000 P 07/21/17 37.0 2.13 2.14
INTC 170721P00038000 P 07/21/17 38.0 2.65 2.66
INTC 170721P00039000 P 07/21/17 39.0 3.25 3.30
INTC 170721P00040000 P 07/21/17 40.0 3.90 3.95
INTC 170721P00041000 P 07/21/17 41.0 4.65 4.75
INTC 170721P00042000 P 07/21/17 42.0 5.45 5.90
INTC 170721P00043000 P 07/21/17 43.0 5.10 8.15
INTC 170721P00044000 P 07/21/17 44.0 7.25 9.45
INTC 170721P00045000 P 07/21/17 45.0 7.80 10.05
INTC 170721P00046000 P 07/21/17 46.0 8.00 11.00
INTC 170721P00047000 P 07/21/17 47.0 10.05 10.65
INTC 171020C00021000 C 10/20/17 21.0 15.60 16.90
INTC 171020C00022000 C 10/20/17 22.0 13.15 17.10
INTC 171020C00023000 C 10/20/17 23.0 12.15 16.15
INTC 171020C00024000 C 10/20/17 24.0 11.15 15.15
INTC 171020C00025000 C 10/20/17 25.0 10.10 14.10
INTC 171020C00026000 C 10/20/17 26.0 9.10 13.15
INTC 171020C00027000 C 10/20/17 27.0 8.20 12.20
INTC 171020C00028000 C 10/20/17 28.0 8.50 11.20
INTC 171020C00029000 C 10/20/17 29.0 7.95 9.85
INTC 171020C00030000 C 10/20/17 30.0 7.20 8.05
INTC 171020C00031000 C 10/20/17 31.0 6.50 6.75
INTC 171020C00032000 C 10/20/17 32.0 5.65 6.00
INTC 171020C00033000 C 10/20/17 33.0 4.85 5.25
INTC 171020C00034000 C 10/20/17 34.0 4.15 4.50
INTC 171020C00035000 C 10/20/17 35.0 3.45 3.80
INTC 171020C00036000 C 10/20/17 36.0 3.00 3.15
INTC 171020C00037000 C 10/20/17 37.0 2.54 2.64
INTC 171020C00038000 C 10/20/17 38.0 1.99 2.15
INTC 171020C00039000 C 10/20/17 39.0 1.60 1.70
INTC 171020C00040000 C 10/20/17 40.0 1.25 1.31
INTC 171020C00041000 C 10/20/17 41.0 0.95 1.03
INTC 171020C00042000 C 10/20/17 42.0 0.72 0.80
INTC 171020C00043000 C 10/20/17 43.0 0.47 0.60
INTC 171020C00044000 C 10/20/17 44.0 0.37 0.43
INTC 171020C00045000 C 10/20/17 45.0 0.15 0.34
INTC 171020C00046000 C 10/20/17 46.0 0.09 0.24
INTC 171020C00047000 C 10/20/17 47.0 0.06 0.18
INTC 171020P00021000 P 10/20/17 21.0 0.09 0.21
INTC 171020P00022000 P 10/20/17 22.0 0.11 0.25
INTC 171020P00023000 P 10/20/17 23.0 0.15 0.27
INTC 171020P00024000 P 10/20/17 24.0 0.09 0.29
INTC 171020P00025000 P 10/20/17 25.0 0.12 0.33
INTC 171020P00026000 P 10/20/17 26.0 0.18 0.39
INTC 171020P00027000 P 10/20/17 27.0 0.25 0.47
INTC 171020P00028000 P 10/20/17 28.0 0.35 0.57
INTC 171020P00029000 P 10/20/17 29.0 0.45 0.66
INTC 171020P00030000 P 10/20/17 30.0 0.70 0.80
INTC 171020P00031000 P 10/20/17 31.0 0.78 0.95
INTC 171020P00032000 P 10/20/17 32.0 1.07 1.13
INTC 171020P00033000 P 10/20/17 33.0 1.29 1.38
INTC 171020P00034000 P 10/20/17 34.0 1.53 1.68
INTC 171020P00035000 P 10/20/17 35.0 1.95 2.00
INTC 171020P00036000 P 10/20/17 36.0 2.36 2.41
INTC 171020P00037000 P 10/20/17 37.0 2.76 2.88
INTC 171020P00038000 P 10/20/17 38.0 3.30 3.40
INTC 171020P00039000 P 10/20/17 39.0 3.85 4.00
INTC 171020P00040000 P 10/20/17 40.0 4.50 4.65
INTC 171020P00041000 P 10/20/17 41.0 5.20 5.35
INTC 171020P00042000 P 10/20/17 42.0 5.95 6.10
INTC 171020P00043000 P 10/20/17 43.0 6.75 7.10
INTC 171020P00044000 P 10/20/17 44.0 6.45 9.60
INTC 171020P00045000 P 10/20/17 45.0 8.50 10.65
INTC 171020P00046000 P 10/20/17 46.0 9.05 11.35
INTC 171020P00047000 P 10/20/17 47.0 10.25 10.85
INTC 180119C00015000 C 01/19/18 15.0 21.65 22.35
INTC 180119C00018000 C 01/19/18 18.0 18.05 20.00
INTC 180119C00020000 C 01/19/18 20.0 16.70 17.80
INTC 180119C00023000 C 01/19/18 23.0 12.95 14.85
INTC 180119C00025000 C 01/19/18 25.0 12.10 12.40
INTC 180119C00027000 C 01/19/18 27.0 9.90 10.55
INTC 180119C00030000 C 01/19/18 30.0 7.65 7.85
INTC 180119C00032000 C 01/19/18 32.0 6.05 6.30
INTC 180119C00035000 C 01/19/18 35.0 4.00 4.20
INTC 180119C00037000 C 01/19/18 37.0 2.97 3.10
INTC 180119C00040000 C 01/19/18 40.0 1.70 1.77
INTC 180119C00045000 C 01/19/18 45.0 0.53 0.58
INTC 180119C00050000 C 01/19/18 50.0 0.16 0.19
INTC 180119P00015000 P 01/19/18 15.0 0.10 0.12
INTC 180119P00018000 P 01/19/18 18.0 0.17 0.21
INTC 180119P00020000 P 01/19/18 20.0 0.23 0.28
INTC 180119P00023000 P 01/19/18 23.0 0.37 0.40
INTC 180119P00025000 P 01/19/18 25.0 0.51 0.53
INTC 180119P00027000 P 01/19/18 27.0 0.71 0.73
INTC 180119P00030000 P 01/19/18 30.0 1.15 1.18
INTC 180119P00032000 P 01/19/18 32.0 1.60 1.63
INTC 180119P00035000 P 01/19/18 35.0 2.55 2.60
INTC 180119P00037000 P 01/19/18 37.0 3.40 3.50
INTC 180119P00040000 P 01/19/18 40.0 5.10 5.20
INTC 180119P00045000 P 01/19/18 45.0 8.35 9.45
INTC 180119P00050000 P 01/19/18 50.0 13.25 14.05
INTC 190118C00018000 C 01/18/19 18.0 17.95 20.15
INTC 190118C00020000 C 01/18/19 20.0 16.30 18.05
INTC 190118C00023000 C 01/18/19 23.0 13.10 15.00
INTC 190118C00025000 C 01/18/19 25.0 12.05 12.60
INTC 190118C00028000 C 01/18/19 28.0 9.75 10.60
INTC 190118C00030000 C 01/18/19 30.0 8.25 8.70
INTC 190118C00033000 C 01/18/19 33.0 5.95 6.90
INTC 190118C00035000 C 01/18/19 35.0 5.20 5.40
INTC 190118C00037000 C 01/18/19 37.0 4.25 4.50
INTC 190118C00040000 C 01/18/19 40.0 3.05 3.20
INTC 190118C00042000 C 01/18/19 42.0 2.30 2.50
INTC 190118C00045000 C 01/18/19 45.0 1.58 1.74
INTC 190118C00047000 C 01/18/19 47.0 1.16 1.34
INTC 190118C00050000 C 01/18/19 50.0 0.80 0.86
INTC 190118C00055000 C 01/18/19 55.0 0.34 0.51
INTC 190118P00018000 P 01/18/19 18.0 0.38 0.47
INTC 190118P00020000 P 01/18/19 20.0 0.58 0.77
INTC 190118P00023000 P 01/18/19 23.0 0.83 1.12
INTC 190118P00025000 P 01/18/19 25.0 1.20 1.43
INTC 190118P00028000 P 01/18/19 28.0 1.88 1.95
INTC 190118P00030000 P 01/18/19 30.0 2.35 2.49
INTC 190118P00033000 P 01/18/19 33.0 3.35 3.55
INTC 190118P00035000 P 01/18/19 35.0 4.15 4.35
INTC 190118P00037000 P 01/18/19 37.0 5.10 5.45
INTC 190118P00040000 P 01/18/19 40.0 6.40 7.55
INTC 190118P00042000 P 01/18/19 42.0 7.65 8.85
INTC 190118P00045000 P 01/18/19 45.0 9.85 11.25
INTC 190118P00047000 P 01/18/19 47.0 11.20 12.85
INTC 190118P00050000 P 01/18/19 50.0 13.65 15.85
INTC 190118P00055000 P 01/18/19 55.0 17.80 19.85

OPRA data is delayed 15 minutes.