Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intel Corporation (INTC)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 180427C00040000 C Apr 27, 2018 40.0 12.05 14.70
INTC 180427C00042000 C Apr 27, 2018 42.0 8.75 13.20
INTC 180427C00043000 C Apr 27, 2018 43.0 8.95 11.65
INTC 180427C00044000 C Apr 27, 2018 44.0 8.65 9.80
INTC 180427C00045000 C Apr 27, 2018 45.0 7.75 8.60
INTC 180427C00045500 C Apr 27, 2018 45.5 6.05 9.15
INTC 180427C00046000 C Apr 27, 2018 46.0 6.80 7.50
INTC 180427C00046500 C Apr 27, 2018 46.5 4.90 8.20
INTC 180427C00047000 C Apr 27, 2018 47.0 5.85 6.50
INTC 180427C00047500 C Apr 27, 2018 47.5 5.35 6.00
INTC 180427C00048000 C Apr 27, 2018 48.0 4.85 5.25
INTC 180427C00048500 C Apr 27, 2018 48.5 4.45 5.00
INTC 180427C00049000 C Apr 27, 2018 49.0 4.05 4.55
INTC 180427C00049500 C Apr 27, 2018 49.5 3.60 4.10
INTC 180427C00050000 C Apr 27, 2018 50.0 3.25 3.70
INTC 180427C00050500 C Apr 27, 2018 50.5 2.89 3.20
INTC 180427C00051000 C Apr 27, 2018 51.0 2.52 2.80
INTC 180427C00051500 C Apr 27, 2018 51.5 2.09 2.50
INTC 180427C00052000 C Apr 27, 2018 52.0 1.90 1.97
INTC 180427C00052500 C Apr 27, 2018 52.5 1.53 1.74
INTC 180427C00053000 C Apr 27, 2018 53.0 1.30 1.45
INTC 180427C00053500 C Apr 27, 2018 53.5 1.06 1.20
INTC 180427C00054000 C Apr 27, 2018 54.0 0.85 0.98
INTC 180427C00054500 C Apr 27, 2018 54.5 0.66 0.80
INTC 180427C00055000 C Apr 27, 2018 55.0 0.55 0.63
INTC 180427C00055500 C Apr 27, 2018 55.5 0.37 0.50
INTC 180427C00056000 C Apr 27, 2018 56.0 0.26 0.33
INTC 180427C00056500 C Apr 27, 2018 56.5 0.18 0.28
INTC 180427C00057000 C Apr 27, 2018 57.0 0.14 0.21
INTC 180427C00057500 C Apr 27, 2018 57.5 0.08 0.15
INTC 180427C00058000 C Apr 27, 2018 58.0 0.06 0.11
INTC 180427C00058500 C Apr 27, 2018 58.5 0.03 0.06
INTC 180427C00059000 C Apr 27, 2018 59.0 0.02 0.05
INTC 180427C00059500 C Apr 27, 2018 59.5 0.01 0.04
INTC 180427C00060000 C Apr 27, 2018 60.0 0.00 0.02
INTC 180427C00061000 C Apr 27, 2018 61.0 0.00 0.02
INTC 180427C00065000 C Apr 27, 2018 65.0 0.00 0.01
INTC 180427C00070000 C Apr 27, 2018 70.0 0.00 0.03
INTC 180427C00075000 C Apr 27, 2018 75.0 0.00 0.02
INTC 180427C00080000 C Apr 27, 2018 80.0 0.00 0.02
INTC 180427P00040000 P Apr 27, 2018 40.0 0.00 0.03
INTC 180427P00042000 P Apr 27, 2018 42.0 0.00 0.03
INTC 180427P00043000 P Apr 27, 2018 43.0 0.00 0.02
INTC 180427P00044000 P Apr 27, 2018 44.0 0.01 0.03
INTC 180427P00045000 P Apr 27, 2018 45.0 0.01 0.04
INTC 180427P00045500 P Apr 27, 2018 45.5 0.02 0.08
INTC 180427P00046000 P Apr 27, 2018 46.0 0.00 0.04
INTC 180427P00046500 P Apr 27, 2018 46.5 0.03 0.05
INTC 180427P00047000 P Apr 27, 2018 47.0 0.03 0.09
INTC 180427P00047500 P Apr 27, 2018 47.5 0.00 0.12
INTC 180427P00048000 P Apr 27, 2018 48.0 0.06 0.11
INTC 180427P00048500 P Apr 27, 2018 48.5 0.09 0.13
INTC 180427P00049000 P Apr 27, 2018 49.0 0.14 0.17
INTC 180427P00049500 P Apr 27, 2018 49.5 0.16 0.26
INTC 180427P00050000 P Apr 27, 2018 50.0 0.27 0.35
INTC 180427P00050500 P Apr 27, 2018 50.5 0.38 0.44
INTC 180427P00051000 P Apr 27, 2018 51.0 0.48 0.54
INTC 180427P00051500 P Apr 27, 2018 51.5 0.63 0.70
INTC 180427P00052000 P Apr 27, 2018 52.0 0.80 0.95
INTC 180427P00052500 P Apr 27, 2018 52.5 1.00 1.15
INTC 180427P00053000 P Apr 27, 2018 53.0 1.21 1.42
INTC 180427P00053500 P Apr 27, 2018 53.5 1.43 1.63
INTC 180427P00054000 P Apr 27, 2018 54.0 1.65 1.93
INTC 180427P00054500 P Apr 27, 2018 54.5 2.00 2.28
INTC 180427P00055000 P Apr 27, 2018 55.0 2.23 2.63
INTC 180427P00055500 P Apr 27, 2018 55.5 2.56 2.99
INTC 180427P00056000 P Apr 27, 2018 56.0 3.00 3.40
INTC 180427P00056500 P Apr 27, 2018 56.5 3.35 3.85
INTC 180427P00057000 P Apr 27, 2018 57.0 3.80 4.35
INTC 180427P00057500 P Apr 27, 2018 57.5 2.74 6.25
INTC 180427P00058000 P Apr 27, 2018 58.0 3.40 6.65
INTC 180427P00058500 P Apr 27, 2018 58.5 3.85 7.10
INTC 180427P00059000 P Apr 27, 2018 59.0 4.10 7.60
INTC 180427P00059500 P Apr 27, 2018 59.5 4.90 8.20
INTC 180427P00060000 P Apr 27, 2018 60.0 5.35 8.60
INTC 180427P00061000 P Apr 27, 2018 61.0 6.30 9.55
INTC 180427P00065000 P Apr 27, 2018 65.0 10.95 13.55
INTC 180427P00070000 P Apr 27, 2018 70.0 15.80 18.60
INTC 180427P00075000 P Apr 27, 2018 75.0 21.00 23.55
INTC 180427P00080000 P Apr 27, 2018 80.0 25.80 28.55
INTC 180504C00040000 C May 04, 2018 40.0 12.75 13.75
INTC 180504C00042000 C May 04, 2018 42.0 8.80 13.25
INTC 180504C00043000 C May 04, 2018 43.0 8.10 12.30
INTC 180504C00044000 C May 04, 2018 44.0 7.25 10.90
INTC 180504C00045000 C May 04, 2018 45.0 7.65 9.65
INTC 180504C00045500 C May 04, 2018 45.5 6.00 9.20
INTC 180504C00046000 C May 04, 2018 46.0 5.55 8.70
INTC 180504C00046500 C May 04, 2018 46.5 5.05 8.25
INTC 180504C00047000 C May 04, 2018 47.0 5.95 6.55
INTC 180504C00047500 C May 04, 2018 47.5 4.05 7.35
INTC 180504C00048000 C May 04, 2018 48.0 5.10 5.60
INTC 180504C00048500 C May 04, 2018 48.5 3.20 6.30
INTC 180504C00049000 C May 04, 2018 49.0 4.25 4.65
INTC 180504C00049500 C May 04, 2018 49.5 3.85 4.25
INTC 180504C00050000 C May 04, 2018 50.0 3.50 3.85
INTC 180504C00050500 C May 04, 2018 50.5 3.10 3.45
INTC 180504C00051000 C May 04, 2018 51.0 2.64 3.00
INTC 180504C00051500 C May 04, 2018 51.5 2.34 2.67
INTC 180504C00052000 C May 04, 2018 52.0 2.05 2.34
INTC 180504C00052500 C May 04, 2018 52.5 1.78 2.03
INTC 180504C00053000 C May 04, 2018 53.0 1.60 1.72
INTC 180504C00053500 C May 04, 2018 53.5 1.30 1.46
INTC 180504C00054000 C May 04, 2018 54.0 1.09 1.23
INTC 180504C00054500 C May 04, 2018 54.5 0.90 1.03
INTC 180504C00055000 C May 04, 2018 55.0 0.75 0.81
INTC 180504C00055500 C May 04, 2018 55.5 0.58 0.66
INTC 180504C00056000 C May 04, 2018 56.0 0.51 0.57
INTC 180504C00056500 C May 04, 2018 56.5 0.35 0.43
INTC 180504C00057000 C May 04, 2018 57.0 0.29 0.37
INTC 180504C00057500 C May 04, 2018 57.5 0.19 0.27
INTC 180504C00058000 C May 04, 2018 58.0 0.18 0.24
INTC 180504C00058500 C May 04, 2018 58.5 0.11 0.18
INTC 180504C00059000 C May 04, 2018 59.0 0.08 0.14
INTC 180504C00059500 C May 04, 2018 59.5 0.06 0.12
INTC 180504C00060000 C May 04, 2018 60.0 0.05 0.08
INTC 180504C00061000 C May 04, 2018 61.0 0.01 0.07
INTC 180504P00040000 P May 04, 2018 40.0 0.00 0.04
INTC 180504P00042000 P May 04, 2018 42.0 0.00 0.08
INTC 180504P00043000 P May 04, 2018 43.0 0.01 0.09
INTC 180504P00044000 P May 04, 2018 44.0 0.00 0.09
INTC 180504P00045000 P May 04, 2018 45.0 0.04 0.08
INTC 180504P00045500 P May 04, 2018 45.5 0.04 0.10
INTC 180504P00046000 P May 04, 2018 46.0 0.06 0.13
INTC 180504P00046500 P May 04, 2018 46.5 0.08 0.15
INTC 180504P00047000 P May 04, 2018 47.0 0.12 0.17
INTC 180504P00047500 P May 04, 2018 47.5 0.14 0.23
INTC 180504P00048000 P May 04, 2018 48.0 0.18 0.26
INTC 180504P00048500 P May 04, 2018 48.5 0.24 0.34
INTC 180504P00049000 P May 04, 2018 49.0 0.34 0.43
INTC 180504P00049500 P May 04, 2018 49.5 0.41 0.50
INTC 180504P00050000 P May 04, 2018 50.0 0.53 0.65
INTC 180504P00050500 P May 04, 2018 50.5 0.65 0.78
INTC 180504P00051000 P May 04, 2018 51.0 0.82 0.93
INTC 180504P00051500 P May 04, 2018 51.5 0.97 1.10
INTC 180504P00052000 P May 04, 2018 52.0 1.17 1.30
INTC 180504P00052500 P May 04, 2018 52.5 1.38 1.54
INTC 180504P00053000 P May 04, 2018 53.0 1.60 1.80
INTC 180504P00053500 P May 04, 2018 53.5 1.85 2.05
INTC 180504P00054000 P May 04, 2018 54.0 2.11 2.44
INTC 180504P00054500 P May 04, 2018 54.5 2.40 2.77
INTC 180504P00055000 P May 04, 2018 55.0 2.74 3.10
INTC 180504P00055500 P May 04, 2018 55.5 2.83 3.60
INTC 180504P00056000 P May 04, 2018 56.0 3.30 4.00
INTC 180504P00056500 P May 04, 2018 56.5 3.75 4.40
INTC 180504P00057000 P May 04, 2018 57.0 2.83 6.20
INTC 180504P00057500 P May 04, 2018 57.5 3.35 6.65
INTC 180504P00058000 P May 04, 2018 58.0 3.75 7.05
INTC 180504P00058500 P May 04, 2018 58.5 4.15 7.55
INTC 180504P00059000 P May 04, 2018 59.0 4.50 7.95
INTC 180504P00059500 P May 04, 2018 59.5 5.20 8.45
INTC 180504P00060000 P May 04, 2018 60.0 5.80 8.90
INTC 180504P00061000 P May 04, 2018 61.0 6.75 9.85
INTC 180511C00040000 C May 11, 2018 40.0 11.70 14.75
INTC 180511C00042000 C May 11, 2018 42.0 9.55 12.70
INTC 180511C00043000 C May 11, 2018 43.0 8.00 12.40
INTC 180511C00044000 C May 11, 2018 44.0 7.10 11.30
INTC 180511C00045000 C May 11, 2018 45.0 7.55 8.75
INTC 180511C00046000 C May 11, 2018 46.0 6.60 8.80
INTC 180511C00047000 C May 11, 2018 47.0 5.75 6.75
INTC 180511C00048000 C May 11, 2018 48.0 3.65 6.95
INTC 180511C00049000 C May 11, 2018 49.0 4.15 4.60
INTC 180511C00050000 C May 11, 2018 50.0 3.45 3.90
INTC 180511C00051000 C May 11, 2018 51.0 2.78 3.05
INTC 180511C00052000 C May 11, 2018 52.0 2.21 2.40
INTC 180511C00053000 C May 11, 2018 53.0 1.68 1.86
INTC 180511C00054000 C May 11, 2018 54.0 1.24 1.32
INTC 180511C00055000 C May 11, 2018 55.0 0.87 0.98
INTC 180511C00056000 C May 11, 2018 56.0 0.62 0.67
INTC 180511C00057000 C May 11, 2018 57.0 0.42 0.46
INTC 180511C00058000 C May 11, 2018 58.0 0.23 0.32
INTC 180511C00059000 C May 11, 2018 59.0 0.15 0.24
INTC 180511C00060000 C May 11, 2018 60.0 0.10 0.14
INTC 180511C00061000 C May 11, 2018 61.0 0.05 0.10
INTC 180511P00040000 P May 11, 2018 40.0 0.00 0.07
INTC 180511P00042000 P May 11, 2018 42.0 0.01 0.10
INTC 180511P00043000 P May 11, 2018 43.0 0.03 0.05
INTC 180511P00044000 P May 11, 2018 44.0 0.04 0.10
INTC 180511P00045000 P May 11, 2018 45.0 0.06 0.14
INTC 180511P00046000 P May 11, 2018 46.0 0.12 0.19
INTC 180511P00047000 P May 11, 2018 47.0 0.20 0.27
INTC 180511P00048000 P May 11, 2018 48.0 0.30 0.39
INTC 180511P00049000 P May 11, 2018 49.0 0.46 0.58
INTC 180511P00050000 P May 11, 2018 50.0 0.73 0.82
INTC 180511P00051000 P May 11, 2018 51.0 1.01 1.12
INTC 180511P00052000 P May 11, 2018 52.0 1.36 1.50
INTC 180511P00053000 P May 11, 2018 53.0 1.81 1.99
INTC 180511P00054000 P May 11, 2018 54.0 2.34 2.54
INTC 180511P00055000 P May 11, 2018 55.0 3.00 3.20
INTC 180511P00056000 P May 11, 2018 56.0 3.50 4.10
INTC 180511P00057000 P May 11, 2018 57.0 4.30 4.90
INTC 180511P00058000 P May 11, 2018 58.0 3.80 7.15
INTC 180511P00059000 P May 11, 2018 59.0 4.70 8.05
INTC 180511P00060000 P May 11, 2018 60.0 5.55 9.60
INTC 180511P00061000 P May 11, 2018 61.0 6.60 9.90
INTC 180518C00027000 C May 18, 2018 27.0 24.00 28.40
INTC 180518C00028000 C May 18, 2018 28.0 23.90 26.40
INTC 180518C00029000 C May 18, 2018 29.0 22.00 26.40
INTC 180518C00030000 C May 18, 2018 30.0 22.45 24.75
INTC 180518C00031000 C May 18, 2018 31.0 20.65 23.70
INTC 180518C00032000 C May 18, 2018 32.0 20.10 22.70
INTC 180518C00033000 C May 18, 2018 33.0 18.45 21.70
INTC 180518C00034000 C May 18, 2018 34.0 18.25 20.70
INTC 180518C00035000 C May 18, 2018 35.0 17.30 19.70
INTC 180518C00036000 C May 18, 2018 36.0 15.45 18.70
INTC 180518C00037000 C May 18, 2018 37.0 14.45 17.70
INTC 180518C00038000 C May 18, 2018 38.0 13.80 16.70
INTC 180518C00039000 C May 18, 2018 39.0 12.95 15.70
INTC 180518C00040000 C May 18, 2018 40.0 11.55 14.70
INTC 180518C00041000 C May 18, 2018 41.0 11.10 13.70
INTC 180518C00042000 C May 18, 2018 42.0 9.90 12.75
INTC 180518C00043000 C May 18, 2018 43.0 9.30 10.75
INTC 180518C00044000 C May 18, 2018 44.0 7.90 11.20
INTC 180518C00045000 C May 18, 2018 45.0 7.10 8.80
INTC 180518C00045500 C May 18, 2018 45.5 7.30 8.20
INTC 180518C00046000 C May 18, 2018 46.0 6.75 7.75
INTC 180518C00046500 C May 18, 2018 46.5 6.40 7.25
INTC 180518C00047000 C May 18, 2018 47.0 5.90 6.50
INTC 180518C00047500 C May 18, 2018 47.5 5.40 6.30
INTC 180518C00048000 C May 18, 2018 48.0 5.20 5.60
INTC 180518C00048500 C May 18, 2018 48.5 4.75 5.20
INTC 180518C00049000 C May 18, 2018 49.0 4.40 4.60
INTC 180518C00049500 C May 18, 2018 49.5 3.95 4.35
INTC 180518C00050000 C May 18, 2018 50.0 3.50 3.95
INTC 180518C00050500 C May 18, 2018 50.5 3.35 3.60
INTC 180518C00051000 C May 18, 2018 51.0 3.00 3.30
INTC 180518C00051500 C May 18, 2018 51.5 2.69 2.84
INTC 180518C00052000 C May 18, 2018 52.0 2.39 2.51
INTC 180518C00052500 C May 18, 2018 52.5 2.10 2.24
INTC 180518C00053000 C May 18, 2018 53.0 1.80 1.99
INTC 180518C00053500 C May 18, 2018 53.5 1.54 1.74
INTC 180518C00054000 C May 18, 2018 54.0 1.40 1.58
INTC 180518C00054500 C May 18, 2018 54.5 1.17 1.36
INTC 180518C00055000 C May 18, 2018 55.0 1.03 1.11
INTC 180518C00055500 C May 18, 2018 55.5 0.88 0.98
INTC 180518C00056000 C May 18, 2018 56.0 0.67 0.85
INTC 180518C00056500 C May 18, 2018 56.5 0.56 0.71
INTC 180518C00057000 C May 18, 2018 57.0 0.51 0.60
INTC 180518C00057500 C May 18, 2018 57.5 0.35 0.49
INTC 180518C00058000 C May 18, 2018 58.0 0.34 0.42
INTC 180518C00058500 C May 18, 2018 58.5 0.27 0.40
INTC 180518C00059000 C May 18, 2018 59.0 0.24 0.32
INTC 180518C00059500 C May 18, 2018 59.5 0.16 0.27
INTC 180518C00060000 C May 18, 2018 60.0 0.14 0.18
INTC 180518C00061000 C May 18, 2018 61.0 0.09 0.17
INTC 180518C00065000 C May 18, 2018 65.0 0.03 0.10
INTC 180518C00070000 C May 18, 2018 70.0 0.00 0.01
INTC 180518C00075000 C May 18, 2018 75.0 0.00 0.01
INTC 180518P00027000 P May 18, 2018 27.0 0.00 0.02
INTC 180518P00028000 P May 18, 2018 28.0 0.00 0.02
INTC 180518P00029000 P May 18, 2018 29.0 0.00 0.02
INTC 180518P00030000 P May 18, 2018 30.0 0.00 0.01
INTC 180518P00031000 P May 18, 2018 31.0 0.00 0.02
INTC 180518P00032000 P May 18, 2018 32.0 0.00 0.01
INTC 180518P00033000 P May 18, 2018 33.0 0.00 0.02
INTC 180518P00034000 P May 18, 2018 34.0 0.00 0.02
INTC 180518P00035000 P May 18, 2018 35.0 0.01 0.02
INTC 180518P00036000 P May 18, 2018 36.0 0.00 0.03
INTC 180518P00037000 P May 18, 2018 37.0 0.00 0.04
INTC 180518P00038000 P May 18, 2018 38.0 0.00 0.06
INTC 180518P00039000 P May 18, 2018 39.0 0.00 0.08
INTC 180518P00040000 P May 18, 2018 40.0 0.03 0.08
INTC 180518P00041000 P May 18, 2018 41.0 0.00 0.10
INTC 180518P00042000 P May 18, 2018 42.0 0.00 0.10
INTC 180518P00043000 P May 18, 2018 43.0 0.05 0.10
INTC 180518P00044000 P May 18, 2018 44.0 0.09 0.10
INTC 180518P00045000 P May 18, 2018 45.0 0.12 0.17
INTC 180518P00045500 P May 18, 2018 45.5 0.09 0.20
INTC 180518P00046000 P May 18, 2018 46.0 0.16 0.22
INTC 180518P00046500 P May 18, 2018 46.5 0.23 0.29
INTC 180518P00047000 P May 18, 2018 47.0 0.23 0.33
INTC 180518P00047500 P May 18, 2018 47.5 0.31 0.40
INTC 180518P00048000 P May 18, 2018 48.0 0.40 0.48
INTC 180518P00048500 P May 18, 2018 48.5 0.47 0.57
INTC 180518P00049000 P May 18, 2018 49.0 0.54 0.69
INTC 180518P00049500 P May 18, 2018 49.5 0.68 0.80
INTC 180518P00050000 P May 18, 2018 50.0 0.75 0.94
INTC 180518P00050500 P May 18, 2018 50.5 1.00 1.09
INTC 180518P00051000 P May 18, 2018 51.0 1.08 1.22
INTC 180518P00051500 P May 18, 2018 51.5 1.33 1.46
INTC 180518P00052000 P May 18, 2018 52.0 1.43 1.65
INTC 180518P00052500 P May 18, 2018 52.5 1.66 1.88
INTC 180518P00053000 P May 18, 2018 53.0 1.92 2.14
INTC 180518P00053500 P May 18, 2018 53.5 2.03 2.39
INTC 180518P00054000 P May 18, 2018 54.0 2.52 2.70
INTC 180518P00054500 P May 18, 2018 54.5 2.72 3.05
INTC 180518P00055000 P May 18, 2018 55.0 3.20 3.30
INTC 180518P00055500 P May 18, 2018 55.5 3.35 3.65
INTC 180518P00056000 P May 18, 2018 56.0 3.80 4.05
INTC 180518P00056500 P May 18, 2018 56.5 4.05 4.45
INTC 180518P00057000 P May 18, 2018 57.0 4.45 4.85
INTC 180518P00057500 P May 18, 2018 57.5 4.85 5.30
INTC 180518P00058000 P May 18, 2018 58.0 5.10 5.95
INTC 180518P00058500 P May 18, 2018 58.5 4.10 7.70
INTC 180518P00059000 P May 18, 2018 59.0 4.80 8.20
INTC 180518P00059500 P May 18, 2018 59.5 5.25 8.60
INTC 180518P00060000 P May 18, 2018 60.0 6.80 7.85
INTC 180518P00061000 P May 18, 2018 61.0 7.65 8.70
INTC 180518P00065000 P May 18, 2018 65.0 10.80 12.95
INTC 180518P00070000 P May 18, 2018 70.0 16.50 17.95
INTC 180518P00075000 P May 18, 2018 75.0 20.05 24.20
INTC 180525C00040000 C May 25, 2018 40.0 11.50 14.70
INTC 180525C00042000 C May 25, 2018 42.0 9.45 12.75
INTC 180525C00043000 C May 25, 2018 43.0 8.20 11.80
INTC 180525C00044000 C May 25, 2018 44.0 7.10 11.45
INTC 180525C00045000 C May 25, 2018 45.0 6.55 9.85
INTC 180525C00045500 C May 25, 2018 45.5 6.10 9.35
INTC 180525C00046000 C May 25, 2018 46.0 5.05 9.35
INTC 180525C00046500 C May 25, 2018 46.5 5.15 8.45
INTC 180525C00047000 C May 25, 2018 47.0 4.70 8.20
INTC 180525C00047500 C May 25, 2018 47.5 5.75 6.20
INTC 180525C00048000 C May 25, 2018 48.0 5.35 5.70
INTC 180525C00048500 C May 25, 2018 48.5 4.95 5.30
INTC 180525C00049000 C May 25, 2018 49.0 4.35 5.05
INTC 180525C00049500 C May 25, 2018 49.5 4.00 4.60
INTC 180525C00050000 C May 25, 2018 50.0 3.85 4.15
INTC 180525C00050500 C May 25, 2018 50.5 3.50 3.80
INTC 180525C00051000 C May 25, 2018 51.0 3.10 3.45
INTC 180525C00051500 C May 25, 2018 51.5 2.82 3.05
INTC 180525C00052000 C May 25, 2018 52.0 2.52 2.72
INTC 180525C00052500 C May 25, 2018 52.5 2.25 2.45
INTC 180525C00053000 C May 25, 2018 53.0 2.00 2.18
INTC 180525C00053500 C May 25, 2018 53.5 1.77 1.94
INTC 180525C00054000 C May 25, 2018 54.0 1.56 1.71
INTC 180525C00054500 C May 25, 2018 54.5 1.37 1.51
INTC 180525C00055000 C May 25, 2018 55.0 1.18 1.32
INTC 180525C00055500 C May 25, 2018 55.5 1.01 1.15
INTC 180525C00056000 C May 25, 2018 56.0 0.87 1.01
INTC 180525C00056500 C May 25, 2018 56.5 0.73 0.88
INTC 180525C00057000 C May 25, 2018 57.0 0.62 0.76
INTC 180525C00057500 C May 25, 2018 57.5 0.53 0.66
INTC 180525C00058000 C May 25, 2018 58.0 0.45 0.57
INTC 180525C00059000 C May 25, 2018 59.0 0.31 0.40
INTC 180525C00060000 C May 25, 2018 60.0 0.21 0.29
INTC 180525C00061000 C May 25, 2018 61.0 0.15 0.22
INTC 180525C00065000 C May 25, 2018 65.0 0.00 0.10
INTC 180525P00040000 P May 25, 2018 40.0 0.00 0.10
INTC 180525P00042000 P May 25, 2018 42.0 0.05 0.11
INTC 180525P00043000 P May 25, 2018 43.0 0.08 0.14
INTC 180525P00044000 P May 25, 2018 44.0 0.12 0.15
INTC 180525P00045000 P May 25, 2018 45.0 0.18 0.24
INTC 180525P00045500 P May 25, 2018 45.5 0.21 0.29
INTC 180525P00046000 P May 25, 2018 46.0 0.25 0.33
INTC 180525P00046500 P May 25, 2018 46.5 0.30 0.39
INTC 180525P00047000 P May 25, 2018 47.0 0.36 0.44
INTC 180525P00047500 P May 25, 2018 47.5 0.42 0.51
INTC 180525P00048000 P May 25, 2018 48.0 0.50 0.60
INTC 180525P00048500 P May 25, 2018 48.5 0.59 0.72
INTC 180525P00049000 P May 25, 2018 49.0 0.70 0.83
INTC 180525P00049500 P May 25, 2018 49.5 0.82 0.96
INTC 180525P00050000 P May 25, 2018 50.0 0.96 1.10
INTC 180525P00050500 P May 25, 2018 50.5 1.11 1.26
INTC 180525P00051000 P May 25, 2018 51.0 1.27 1.44
INTC 180525P00051500 P May 25, 2018 51.5 1.46 1.63
INTC 180525P00052000 P May 25, 2018 52.0 1.67 1.83
INTC 180525P00052500 P May 25, 2018 52.5 1.88 2.08
INTC 180525P00053000 P May 25, 2018 53.0 2.12 2.31
INTC 180525P00053500 P May 25, 2018 53.5 2.37 2.57
INTC 180525P00054000 P May 25, 2018 54.0 2.63 2.87
INTC 180525P00054500 P May 25, 2018 54.5 2.91 3.15
INTC 180525P00055000 P May 25, 2018 55.0 3.20 3.50
INTC 180525P00055500 P May 25, 2018 55.5 3.50 4.00
INTC 180525P00056000 P May 25, 2018 56.0 3.75 4.45
INTC 180525P00056500 P May 25, 2018 56.5 4.20 4.55
INTC 180525P00057000 P May 25, 2018 57.0 4.45 5.20
INTC 180525P00057500 P May 25, 2018 57.5 5.00 5.35
INTC 180525P00058000 P May 25, 2018 58.0 5.25 5.95
INTC 180525P00059000 P May 25, 2018 59.0 4.85 8.20
INTC 180525P00060000 P May 25, 2018 60.0 5.75 9.05
INTC 180525P00061000 P May 25, 2018 61.0 6.90 10.00
INTC 180525P00065000 P May 25, 2018 65.0 10.60 13.50
INTC 180601C00040000 C Jun 01, 2018 40.0 11.50 14.70
INTC 180601C00045000 C Jun 01, 2018 45.0 6.60 9.75
INTC 180601C00046000 C Jun 01, 2018 46.0 5.70 8.80
INTC 180601C00047000 C Jun 01, 2018 47.0 5.10 8.10
INTC 180601C00048000 C Jun 01, 2018 48.0 5.25 5.95
INTC 180601C00049000 C Jun 01, 2018 49.0 4.65 5.00
INTC 180601C00050000 C Jun 01, 2018 50.0 3.95 4.25
INTC 180601C00051000 C Jun 01, 2018 51.0 3.15 3.50
INTC 180601C00052000 C Jun 01, 2018 52.0 2.67 2.86
INTC 180601C00053000 C Jun 01, 2018 53.0 2.18 2.32
INTC 180601C00054000 C Jun 01, 2018 54.0 1.68 1.86
INTC 180601C00055000 C Jun 01, 2018 55.0 1.30 1.46
INTC 180601C00056000 C Jun 01, 2018 56.0 0.98 1.13
INTC 180601C00057000 C Jun 01, 2018 57.0 0.74 0.86
INTC 180601C00058000 C Jun 01, 2018 58.0 0.53 0.66
INTC 180601C00059000 C Jun 01, 2018 59.0 0.39 0.50
INTC 180601C00060000 C Jun 01, 2018 60.0 0.28 0.38
INTC 180601C00061000 C Jun 01, 2018 61.0 0.20 0.27
INTC 180601C00065000 C Jun 01, 2018 65.0 0.00 0.09
INTC 180601P00040000 P Jun 01, 2018 40.0 0.00 0.09
INTC 180601P00045000 P Jun 01, 2018 45.0 0.23 0.30
INTC 180601P00046000 P Jun 01, 2018 46.0 0.31 0.39
INTC 180601P00047000 P Jun 01, 2018 47.0 0.43 0.52
INTC 180601P00048000 P Jun 01, 2018 48.0 0.58 0.68
INTC 180601P00049000 P Jun 01, 2018 49.0 0.79 0.92
INTC 180601P00050000 P Jun 01, 2018 50.0 1.05 1.17
INTC 180601P00051000 P Jun 01, 2018 51.0 1.38 1.55
INTC 180601P00052000 P Jun 01, 2018 52.0 1.77 1.95
INTC 180601P00053000 P Jun 01, 2018 53.0 2.23 2.46
INTC 180601P00054000 P Jun 01, 2018 54.0 2.74 3.00
INTC 180601P00055000 P Jun 01, 2018 55.0 3.30 3.60
INTC 180601P00056000 P Jun 01, 2018 56.0 3.80 4.55
INTC 180601P00057000 P Jun 01, 2018 57.0 4.70 5.20
INTC 180601P00058000 P Jun 01, 2018 58.0 5.35 6.00
INTC 180601P00059000 P Jun 01, 2018 59.0 6.05 8.20
INTC 180601P00060000 P Jun 01, 2018 60.0 5.90 9.10
INTC 180601P00061000 P Jun 01, 2018 61.0 6.90 10.05
INTC 180601P00065000 P Jun 01, 2018 65.0 10.90 13.85
INTC 180615C00018000 C Jun 15, 2018 18.0 33.45 36.60
INTC 180615C00019000 C Jun 15, 2018 19.0 31.95 36.40
INTC 180615C00020000 C Jun 15, 2018 20.0 30.75 34.65
INTC 180615C00021000 C Jun 15, 2018 21.0 29.95 34.35
INTC 180615C00022000 C Jun 15, 2018 22.0 28.80 33.30
INTC 180615C00023000 C Jun 15, 2018 23.0 28.45 31.70
INTC 180615C00024000 C Jun 15, 2018 24.0 26.75 31.05
INTC 180615C00025000 C Jun 15, 2018 25.0 26.10 29.95
INTC 180615C00026000 C Jun 15, 2018 26.0 25.25 29.25
INTC 180615C00027000 C Jun 15, 2018 27.0 23.85 28.25
INTC 180615C00028000 C Jun 15, 2018 28.0 22.90 26.95
INTC 180615C00029000 C Jun 15, 2018 29.0 22.45 25.60
INTC 180615C00030000 C Jun 15, 2018 30.0 22.45 23.75
INTC 180615C00031000 C Jun 15, 2018 31.0 20.00 24.20
INTC 180615C00032000 C Jun 15, 2018 32.0 19.45 22.75
INTC 180615C00033000 C Jun 15, 2018 33.0 18.45 21.60
INTC 180615C00034000 C Jun 15, 2018 34.0 17.45 20.60
INTC 180615C00035000 C Jun 15, 2018 35.0 17.45 18.75
INTC 180615C00036000 C Jun 15, 2018 36.0 15.45 18.65
INTC 180615C00037000 C Jun 15, 2018 37.0 14.45 17.70
INTC 180615C00038000 C Jun 15, 2018 38.0 13.40 16.00
INTC 180615C00039000 C Jun 15, 2018 39.0 12.50 15.60
INTC 180615C00040000 C Jun 15, 2018 40.0 12.90 13.25
INTC 180615C00041000 C Jun 15, 2018 41.0 10.45 13.65
INTC 180615C00042000 C Jun 15, 2018 42.0 9.50 12.75
INTC 180615C00043000 C Jun 15, 2018 43.0 9.70 10.80
INTC 180615C00044000 C Jun 15, 2018 44.0 8.95 9.70
INTC 180615C00045000 C Jun 15, 2018 45.0 8.15 8.85
INTC 180615C00046000 C Jun 15, 2018 46.0 7.30 7.70
INTC 180615C00047000 C Jun 15, 2018 47.0 6.45 6.85
INTC 180615C00048000 C Jun 15, 2018 48.0 5.55 6.05
INTC 180615C00049000 C Jun 15, 2018 49.0 4.90 5.25
INTC 180615C00050000 C Jun 15, 2018 50.0 4.20 4.40
INTC 180615C00052500 C Jun 15, 2018 52.5 2.70 2.87
INTC 180615C00055000 C Jun 15, 2018 55.0 1.56 1.73
INTC 180615C00057500 C Jun 15, 2018 57.5 0.82 0.96
INTC 180615C00060000 C Jun 15, 2018 60.0 0.42 0.48
INTC 180615C00062500 C Jun 15, 2018 62.5 0.20 0.27
INTC 180615C00065000 C Jun 15, 2018 65.0 0.09 0.13
INTC 180615C00070000 C Jun 15, 2018 70.0 0.03 0.04
INTC 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
INTC 180615P00018000 P Jun 15, 2018 18.0 0.00 0.02
INTC 180615P00019000 P Jun 15, 2018 19.0 0.00 0.02
INTC 180615P00020000 P Jun 15, 2018 20.0 0.00 0.02
INTC 180615P00021000 P Jun 15, 2018 21.0 0.00 0.02
INTC 180615P00022000 P Jun 15, 2018 22.0 0.00 0.02
INTC 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
INTC 180615P00024000 P Jun 15, 2018 24.0 0.00 0.02
INTC 180615P00025000 P Jun 15, 2018 25.0 0.00 0.02
INTC 180615P00026000 P Jun 15, 2018 26.0 0.00 0.03
INTC 180615P00027000 P Jun 15, 2018 27.0 0.00 0.03
INTC 180615P00028000 P Jun 15, 2018 28.0 0.01 0.02
INTC 180615P00029000 P Jun 15, 2018 29.0 0.00 0.04
INTC 180615P00030000 P Jun 15, 2018 30.0 0.00 0.04
INTC 180615P00031000 P Jun 15, 2018 31.0 0.00 0.04
INTC 180615P00032000 P Jun 15, 2018 32.0 0.00 0.05
INTC 180615P00033000 P Jun 15, 2018 33.0 0.00 0.03
INTC 180615P00034000 P Jun 15, 2018 34.0 0.00 0.09
INTC 180615P00035000 P Jun 15, 2018 35.0 0.03 0.07
INTC 180615P00036000 P Jun 15, 2018 36.0 0.00 0.09
INTC 180615P00037000 P Jun 15, 2018 37.0 0.03 0.09
INTC 180615P00038000 P Jun 15, 2018 38.0 0.06 0.10
INTC 180615P00039000 P Jun 15, 2018 39.0 0.06 0.11
INTC 180615P00040000 P Jun 15, 2018 40.0 0.09 0.13
INTC 180615P00041000 P Jun 15, 2018 41.0 0.11 0.18
INTC 180615P00042000 P Jun 15, 2018 42.0 0.15 0.21
INTC 180615P00043000 P Jun 15, 2018 43.0 0.19 0.26
INTC 180615P00044000 P Jun 15, 2018 44.0 0.26 0.32
INTC 180615P00045000 P Jun 15, 2018 45.0 0.33 0.40
INTC 180615P00046000 P Jun 15, 2018 46.0 0.44 0.54
INTC 180615P00047000 P Jun 15, 2018 47.0 0.59 0.69
INTC 180615P00048000 P Jun 15, 2018 48.0 0.77 0.88
INTC 180615P00049000 P Jun 15, 2018 49.0 1.01 1.11
INTC 180615P00050000 P Jun 15, 2018 50.0 1.28 1.39
INTC 180615P00052500 P Jun 15, 2018 52.5 2.24 2.44
INTC 180615P00055000 P Jun 15, 2018 55.0 3.55 3.85
INTC 180615P00057500 P Jun 15, 2018 57.5 5.25 5.60
INTC 180615P00060000 P Jun 15, 2018 60.0 7.35 7.75
INTC 180615P00062500 P Jun 15, 2018 62.5 8.25 11.50
INTC 180615P00065000 P Jun 15, 2018 65.0 10.60 13.90
INTC 180615P00070000 P Jun 15, 2018 70.0 15.55 18.80
INTC 180615P00075000 P Jun 15, 2018 75.0 20.55 23.80
INTC 180720C00026000 C Jul 20, 2018 26.0 25.10 29.05
INTC 180720C00027000 C Jul 20, 2018 27.0 23.75 27.85
INTC 180720C00028000 C Jul 20, 2018 28.0 22.75 27.20
INTC 180720C00029000 C Jul 20, 2018 29.0 23.10 25.70
INTC 180720C00030000 C Jul 20, 2018 30.0 22.40 24.65
INTC 180720C00031000 C Jul 20, 2018 31.0 21.30 23.65
INTC 180720C00032000 C Jul 20, 2018 32.0 18.80 23.25
INTC 180720C00033000 C Jul 20, 2018 33.0 17.80 22.10
INTC 180720C00034000 C Jul 20, 2018 34.0 17.55 20.55
INTC 180720C00035000 C Jul 20, 2018 35.0 16.40 19.60
INTC 180720C00036000 C Jul 20, 2018 36.0 16.25 18.55
INTC 180720C00037000 C Jul 20, 2018 37.0 15.30 16.85
INTC 180720C00038000 C Jul 20, 2018 38.0 13.50 16.75
INTC 180720C00039000 C Jul 20, 2018 39.0 12.10 16.20
INTC 180720C00040000 C Jul 20, 2018 40.0 12.70 14.75
INTC 180720C00041000 C Jul 20, 2018 41.0 10.65 13.75
INTC 180720C00042000 C Jul 20, 2018 42.0 9.70 12.95
INTC 180720C00043000 C Jul 20, 2018 43.0 10.00 10.70
INTC 180720C00044000 C Jul 20, 2018 44.0 9.25 9.80
INTC 180720C00045000 C Jul 20, 2018 45.0 8.30 8.95
INTC 180720C00046000 C Jul 20, 2018 46.0 7.65 8.05
INTC 180720C00047000 C Jul 20, 2018 47.0 6.85 7.30
INTC 180720C00048000 C Jul 20, 2018 48.0 6.10 6.50
INTC 180720C00049000 C Jul 20, 2018 49.0 5.40 5.85
INTC 180720C00050000 C Jul 20, 2018 50.0 4.75 5.15
INTC 180720C00052500 C Jul 20, 2018 52.5 3.25 3.50
INTC 180720C00055000 C Jul 20, 2018 55.0 2.16 2.35
INTC 180720C00057500 C Jul 20, 2018 57.5 1.35 1.47
INTC 180720C00060000 C Jul 20, 2018 60.0 0.74 0.85
INTC 180720C00062500 C Jul 20, 2018 62.5 0.42 0.53
INTC 180720C00065000 C Jul 20, 2018 65.0 0.24 0.30
INTC 180720C00070000 C Jul 20, 2018 70.0 0.08 0.16
INTC 180720P00026000 P Jul 20, 2018 26.0 0.00 0.04
INTC 180720P00027000 P Jul 20, 2018 27.0 0.00 0.05
INTC 180720P00028000 P Jul 20, 2018 28.0 0.00 0.06
INTC 180720P00029000 P Jul 20, 2018 29.0 0.00 0.08
INTC 180720P00030000 P Jul 20, 2018 30.0 0.00 0.10
INTC 180720P00031000 P Jul 20, 2018 31.0 0.00 0.11
INTC 180720P00032000 P Jul 20, 2018 32.0 0.00 0.12
INTC 180720P00033000 P Jul 20, 2018 33.0 0.01 0.13
INTC 180720P00034000 P Jul 20, 2018 34.0 0.02 0.15
INTC 180720P00035000 P Jul 20, 2018 35.0 0.06 0.15
INTC 180720P00036000 P Jul 20, 2018 36.0 0.04 0.16
INTC 180720P00037000 P Jul 20, 2018 37.0 0.07 0.16
INTC 180720P00038000 P Jul 20, 2018 38.0 0.08 0.16
INTC 180720P00039000 P Jul 20, 2018 39.0 0.11 0.23
INTC 180720P00040000 P Jul 20, 2018 40.0 0.18 0.22
INTC 180720P00041000 P Jul 20, 2018 41.0 0.23 0.34
INTC 180720P00042000 P Jul 20, 2018 42.0 0.29 0.34
INTC 180720P00043000 P Jul 20, 2018 43.0 0.38 0.47
INTC 180720P00044000 P Jul 20, 2018 44.0 0.45 0.60
INTC 180720P00045000 P Jul 20, 2018 45.0 0.57 0.70
INTC 180720P00046000 P Jul 20, 2018 46.0 0.70 0.83
INTC 180720P00047000 P Jul 20, 2018 47.0 0.87 1.07
INTC 180720P00048000 P Jul 20, 2018 48.0 1.10 1.30
INTC 180720P00049000 P Jul 20, 2018 49.0 1.36 1.55
INTC 180720P00050000 P Jul 20, 2018 50.0 1.73 1.88
INTC 180720P00052500 P Jul 20, 2018 52.5 2.66 2.90
INTC 180720P00055000 P Jul 20, 2018 55.0 4.00 4.25
INTC 180720P00057500 P Jul 20, 2018 57.5 5.65 6.00
INTC 180720P00060000 P Jul 20, 2018 60.0 7.40 8.25
INTC 180720P00062500 P Jul 20, 2018 62.5 8.35 11.70
INTC 180720P00065000 P Jul 20, 2018 65.0 10.80 14.25
INTC 180720P00070000 P Jul 20, 2018 70.0 15.20 18.05
INTC 180921C00018000 C Sep 21, 2018 18.0 32.75 37.10
INTC 180921C00020000 C Sep 21, 2018 20.0 31.45 34.70
INTC 180921C00023000 C Sep 21, 2018 23.0 28.45 31.90
INTC 180921C00024000 C Sep 21, 2018 24.0 26.75 31.15
INTC 180921C00025000 C Sep 21, 2018 25.0 26.50 29.55
INTC 180921C00026000 C Sep 21, 2018 26.0 24.75 29.20
INTC 180921C00027000 C Sep 21, 2018 27.0 23.80 28.00
INTC 180921C00028000 C Sep 21, 2018 28.0 23.45 26.60
INTC 180921C00029000 C Sep 21, 2018 29.0 21.95 26.15
INTC 180921C00030000 C Sep 21, 2018 30.0 21.50 24.60
INTC 180921C00031000 C Sep 21, 2018 31.0 19.80 24.15
INTC 180921C00032000 C Sep 21, 2018 32.0 19.10 23.25
INTC 180921C00033000 C Sep 21, 2018 33.0 19.45 20.85
INTC 180921C00034000 C Sep 21, 2018 34.0 17.50 20.75
INTC 180921C00035000 C Sep 21, 2018 35.0 17.65 18.85
INTC 180921C00036000 C Sep 21, 2018 36.0 15.60 18.80
INTC 180921C00037000 C Sep 21, 2018 37.0 15.75 16.90
INTC 180921C00038000 C Sep 21, 2018 38.0 13.10 17.40
INTC 180921C00039000 C Sep 21, 2018 39.0 12.75 15.20
INTC 180921C00040000 C Sep 21, 2018 40.0 12.95 13.55
INTC 180921C00041000 C Sep 21, 2018 41.0 12.00 13.10
INTC 180921C00042000 C Sep 21, 2018 42.0 11.35 12.00
INTC 180921C00043000 C Sep 21, 2018 43.0 9.20 12.45
INTC 180921C00044000 C Sep 21, 2018 44.0 9.65 10.15
INTC 180921C00045000 C Sep 21, 2018 45.0 8.55 9.85
INTC 180921C00046000 C Sep 21, 2018 46.0 7.85 8.60
INTC 180921C00047000 C Sep 21, 2018 47.0 7.50 7.90
INTC 180921C00048000 C Sep 21, 2018 48.0 6.80 7.15
INTC 180921C00049000 C Sep 21, 2018 49.0 6.10 6.50
INTC 180921C00050000 C Sep 21, 2018 50.0 5.45 5.85
INTC 180921C00052500 C Sep 21, 2018 52.5 4.05 4.40
INTC 180921C00055000 C Sep 21, 2018 55.0 2.91 3.10
INTC 180921C00057500 C Sep 21, 2018 57.5 2.02 2.20
INTC 180921C00060000 C Sep 21, 2018 60.0 1.38 1.48
INTC 180921C00062500 C Sep 21, 2018 62.5 0.89 1.06
INTC 180921C00065000 C Sep 21, 2018 65.0 0.57 0.71
INTC 180921C00070000 C Sep 21, 2018 70.0 0.21 0.30
INTC 180921P00018000 P Sep 21, 2018 18.0 0.00 0.02
INTC 180921P00020000 P Sep 21, 2018 20.0 0.00 0.02
INTC 180921P00023000 P Sep 21, 2018 23.0 0.00 0.06
INTC 180921P00024000 P Sep 21, 2018 24.0 0.00 0.07
INTC 180921P00025000 P Sep 21, 2018 25.0 0.03 0.05
INTC 180921P00026000 P Sep 21, 2018 26.0 0.00 0.06
INTC 180921P00027000 P Sep 21, 2018 27.0 0.00 0.09
INTC 180921P00028000 P Sep 21, 2018 28.0 0.01 0.14
INTC 180921P00029000 P Sep 21, 2018 29.0 0.02 0.09
INTC 180921P00030000 P Sep 21, 2018 30.0 0.03 0.12
INTC 180921P00031000 P Sep 21, 2018 31.0 0.05 0.14
INTC 180921P00032000 P Sep 21, 2018 32.0 0.07 0.13
INTC 180921P00033000 P Sep 21, 2018 33.0 0.12 0.15
INTC 180921P00034000 P Sep 21, 2018 34.0 0.12 0.18
INTC 180921P00035000 P Sep 21, 2018 35.0 0.15 0.21
INTC 180921P00036000 P Sep 21, 2018 36.0 0.18 0.25
INTC 180921P00037000 P Sep 21, 2018 37.0 0.22 0.30
INTC 180921P00038000 P Sep 21, 2018 38.0 0.29 0.36
INTC 180921P00039000 P Sep 21, 2018 39.0 0.35 0.43
INTC 180921P00040000 P Sep 21, 2018 40.0 0.42 0.52
INTC 180921P00041000 P Sep 21, 2018 41.0 0.51 0.69
INTC 180921P00042000 P Sep 21, 2018 42.0 0.64 0.75
INTC 180921P00043000 P Sep 21, 2018 43.0 0.76 0.90
INTC 180921P00044000 P Sep 21, 2018 44.0 0.92 1.08
INTC 180921P00045000 P Sep 21, 2018 45.0 1.10 1.25
INTC 180921P00046000 P Sep 21, 2018 46.0 1.30 1.48
INTC 180921P00047000 P Sep 21, 2018 47.0 1.55 1.72
INTC 180921P00048000 P Sep 21, 2018 48.0 1.83 2.12
INTC 180921P00049000 P Sep 21, 2018 49.0 2.16 2.32
INTC 180921P00050000 P Sep 21, 2018 50.0 2.49 2.75
INTC 180921P00052500 P Sep 21, 2018 52.5 3.55 3.80
INTC 180921P00055000 P Sep 21, 2018 55.0 4.85 5.40
INTC 180921P00057500 P Sep 21, 2018 57.5 6.45 6.80
INTC 180921P00060000 P Sep 21, 2018 60.0 8.15 8.55
INTC 180921P00062500 P Sep 21, 2018 62.5 9.85 11.05
INTC 180921P00065000 P Sep 21, 2018 65.0 12.20 13.00
INTC 180921P00070000 P Sep 21, 2018 70.0 15.75 18.95
INTC 181019C00025000 C Oct 19, 2018 25.0 26.10 30.10
INTC 181019C00026000 C Oct 19, 2018 26.0 24.80 29.15
INTC 181019C00027000 C Oct 19, 2018 27.0 24.45 27.60
INTC 181019C00028000 C Oct 19, 2018 28.0 22.75 27.10
INTC 181019C00029000 C Oct 19, 2018 29.0 21.80 26.15
INTC 181019C00030000 C Oct 19, 2018 30.0 21.10 25.05
INTC 181019C00031000 C Oct 19, 2018 31.0 19.80 24.40
INTC 181019C00032000 C Oct 19, 2018 32.0 18.80 23.25
INTC 181019C00033000 C Oct 19, 2018 33.0 18.00 22.40
INTC 181019C00034000 C Oct 19, 2018 34.0 17.55 20.75
INTC 181019C00035000 C Oct 19, 2018 35.0 15.95 20.35
INTC 181019C00036000 C Oct 19, 2018 36.0 15.00 19.35
INTC 181019C00037000 C Oct 19, 2018 37.0 14.15 18.45
INTC 181019C00038000 C Oct 19, 2018 38.0 13.75 16.15
INTC 181019C00039000 C Oct 19, 2018 39.0 12.80 15.50
INTC 181019C00040000 C Oct 19, 2018 40.0 13.15 14.15
INTC 181019C00041000 C Oct 19, 2018 41.0 11.00 14.20
INTC 181019C00042000 C Oct 19, 2018 42.0 11.30 13.35
INTC 181019C00043000 C Oct 19, 2018 43.0 9.30 12.55
INTC 181019C00044000 C Oct 19, 2018 44.0 9.80 10.80
INTC 181019C00045000 C Oct 19, 2018 45.0 8.75 10.00
INTC 181019C00046000 C Oct 19, 2018 46.0 8.35 8.90
INTC 181019C00047000 C Oct 19, 2018 47.0 7.75 8.15
INTC 181019C00048000 C Oct 19, 2018 48.0 7.05 7.45
INTC 181019C00049000 C Oct 19, 2018 49.0 6.30 6.80
INTC 181019C00050000 C Oct 19, 2018 50.0 5.75 6.20
INTC 181019C00052500 C Oct 19, 2018 52.5 4.45 4.65
INTC 181019C00055000 C Oct 19, 2018 55.0 3.30 3.55
INTC 181019C00057500 C Oct 19, 2018 57.5 2.27 2.60
INTC 181019C00060000 C Oct 19, 2018 60.0 1.66 1.87
INTC 181019C00062500 C Oct 19, 2018 62.5 1.15 1.29
INTC 181019C00065000 C Oct 19, 2018 65.0 0.73 0.89
INTC 181019C00070000 C Oct 19, 2018 70.0 0.32 0.45
INTC 181019P00025000 P Oct 19, 2018 25.0 0.00 0.09
INTC 181019P00026000 P Oct 19, 2018 26.0 0.00 0.09
INTC 181019P00027000 P Oct 19, 2018 27.0 0.00 0.09
INTC 181019P00028000 P Oct 19, 2018 28.0 0.03 0.11
INTC 181019P00029000 P Oct 19, 2018 29.0 0.05 0.13
INTC 181019P00030000 P Oct 19, 2018 30.0 0.06 0.14
INTC 181019P00031000 P Oct 19, 2018 31.0 0.08 0.14
INTC 181019P00032000 P Oct 19, 2018 32.0 0.10 0.18
INTC 181019P00033000 P Oct 19, 2018 33.0 0.13 0.20
INTC 181019P00034000 P Oct 19, 2018 34.0 0.15 0.23
INTC 181019P00035000 P Oct 19, 2018 35.0 0.19 0.27
INTC 181019P00036000 P Oct 19, 2018 36.0 0.23 0.32
INTC 181019P00037000 P Oct 19, 2018 37.0 0.29 0.41
INTC 181019P00038000 P Oct 19, 2018 38.0 0.36 0.45
INTC 181019P00039000 P Oct 19, 2018 39.0 0.41 0.57
INTC 181019P00040000 P Oct 19, 2018 40.0 0.52 0.63
INTC 181019P00041000 P Oct 19, 2018 41.0 0.63 0.74
INTC 181019P00042000 P Oct 19, 2018 42.0 0.76 0.92
INTC 181019P00043000 P Oct 19, 2018 43.0 0.91 1.07
INTC 181019P00044000 P Oct 19, 2018 44.0 1.04 1.26
INTC 181019P00045000 P Oct 19, 2018 45.0 1.27 1.45
INTC 181019P00046000 P Oct 19, 2018 46.0 1.46 1.66
INTC 181019P00047000 P Oct 19, 2018 47.0 1.73 1.92
INTC 181019P00048000 P Oct 19, 2018 48.0 2.10 2.35
INTC 181019P00049000 P Oct 19, 2018 49.0 2.32 2.57
INTC 181019P00050000 P Oct 19, 2018 50.0 2.70 2.89
INTC 181019P00052500 P Oct 19, 2018 52.5 3.70 4.00
INTC 181019P00055000 P Oct 19, 2018 55.0 5.15 5.65
INTC 181019P00057500 P Oct 19, 2018 57.5 6.60 6.95
INTC 181019P00060000 P Oct 19, 2018 60.0 8.00 9.30
INTC 181019P00062500 P Oct 19, 2018 62.5 9.95 11.25
INTC 181019P00065000 P Oct 19, 2018 65.0 11.15 13.00
INTC 181019P00070000 P Oct 19, 2018 70.0 15.30 19.55
INTC 190118C00018000 C Jan 18, 2019 18.0 33.30 36.50
INTC 190118C00020000 C Jan 18, 2019 20.0 30.80 35.20
INTC 190118C00023000 C Jan 18, 2019 23.0 27.85 31.80
INTC 190118C00025000 C Jan 18, 2019 25.0 26.45 28.30
INTC 190118C00028000 C Jan 18, 2019 28.0 23.45 26.55
INTC 190118C00030000 C Jan 18, 2019 30.0 21.50 23.80
INTC 190118C00033000 C Jan 18, 2019 33.0 18.70 21.70
INTC 190118C00035000 C Jan 18, 2019 35.0 16.75 19.30
INTC 190118C00037000 C Jan 18, 2019 37.0 14.95 16.85
INTC 190118C00040000 C Jan 18, 2019 40.0 13.25 14.45
INTC 190118C00042000 C Jan 18, 2019 42.0 10.65 12.50
INTC 190118C00045000 C Jan 18, 2019 45.0 9.85 10.45
INTC 190118C00047000 C Jan 18, 2019 47.0 8.30 8.75
INTC 190118C00050000 C Jan 18, 2019 50.0 6.60 7.00
INTC 190118C00052500 C Jan 18, 2019 52.5 5.20 5.60
INTC 190118C00055000 C Jan 18, 2019 55.0 4.20 4.35
INTC 190118C00057500 C Jan 18, 2019 57.5 3.10 3.40
INTC 190118C00060000 C Jan 18, 2019 60.0 2.30 2.69
INTC 190118C00062500 C Jan 18, 2019 62.5 1.62 2.05
INTC 190118C00065000 C Jan 18, 2019 65.0 1.21 1.48
INTC 190118C00070000 C Jan 18, 2019 70.0 0.60 0.80
INTC 190118P00018000 P Jan 18, 2019 18.0 0.02 0.06
INTC 190118P00020000 P Jan 18, 2019 20.0 0.03 0.11
INTC 190118P00023000 P Jan 18, 2019 23.0 0.00 0.09
INTC 190118P00025000 P Jan 18, 2019 25.0 0.05 0.12
INTC 190118P00028000 P Jan 18, 2019 28.0 0.10 0.32
INTC 190118P00030000 P Jan 18, 2019 30.0 0.14 0.22
INTC 190118P00033000 P Jan 18, 2019 33.0 0.30 0.73
INTC 190118P00035000 P Jan 18, 2019 35.0 0.41 0.70
INTC 190118P00037000 P Jan 18, 2019 37.0 0.51 0.69
INTC 190118P00040000 P Jan 18, 2019 40.0 0.93 1.08
INTC 190118P00042000 P Jan 18, 2019 42.0 1.25 1.41
INTC 190118P00045000 P Jan 18, 2019 45.0 1.83 2.09
INTC 190118P00047000 P Jan 18, 2019 47.0 2.38 2.62
INTC 190118P00050000 P Jan 18, 2019 50.0 3.50 3.70
INTC 190118P00052500 P Jan 18, 2019 52.5 4.60 4.85
INTC 190118P00055000 P Jan 18, 2019 55.0 5.70 6.15
INTC 190118P00057500 P Jan 18, 2019 57.5 7.40 8.40
INTC 190118P00060000 P Jan 18, 2019 60.0 9.10 9.40
INTC 190118P00062500 P Jan 18, 2019 62.5 10.45 11.90
INTC 190118P00065000 P Jan 18, 2019 65.0 12.55 13.90
INTC 190118P00070000 P Jan 18, 2019 70.0 16.00 19.20
INTC 190621C00030000 C Jun 21, 2019 30.0 20.90 25.40
INTC 190621C00035000 C Jun 21, 2019 35.0 16.55 20.95
INTC 190621C00040000 C Jun 21, 2019 40.0 13.50 16.00
INTC 190621C00045000 C Jun 21, 2019 45.0 10.00 11.80
INTC 190621C00050000 C Jun 21, 2019 50.0 7.00 8.75
INTC 190621C00052500 C Jun 21, 2019 52.5 5.75 6.75
INTC 190621C00055000 C Jun 21, 2019 55.0 4.60 6.30
INTC 190621C00057500 C Jun 21, 2019 57.5 3.85 5.25
INTC 190621C00060000 C Jun 21, 2019 60.0 2.68 4.05
INTC 190621C00062500 C Jun 21, 2019 62.5 1.97 3.45
INTC 190621C00065000 C Jun 21, 2019 65.0 1.40 3.10
INTC 190621C00070000 C Jun 21, 2019 70.0 1.40 2.40
INTC 190621C00075000 C Jun 21, 2019 75.0 0.45 1.72
INTC 190621P00030000 P Jun 21, 2019 30.0 0.17 0.84
INTC 190621P00035000 P Jun 21, 2019 35.0 0.39 1.15
INTC 190621P00040000 P Jun 21, 2019 40.0 0.92 2.34
INTC 190621P00045000 P Jun 21, 2019 45.0 2.17 3.60
INTC 190621P00050000 P Jun 21, 2019 50.0 4.00 5.50
INTC 190621P00052500 P Jun 21, 2019 52.5 5.10 6.60
INTC 190621P00055000 P Jun 21, 2019 55.0 6.50 8.00
INTC 190621P00057500 P Jun 21, 2019 57.5 7.90 9.55
INTC 190621P00060000 P Jun 21, 2019 60.0 9.40 11.20
INTC 190621P00062500 P Jun 21, 2019 62.5 11.25 12.95
INTC 190621P00065000 P Jun 21, 2019 65.0 13.10 14.90
INTC 190621P00070000 P Jun 21, 2019 70.0 17.25 18.95
INTC 190621P00075000 P Jun 21, 2019 75.0 20.60 24.80
INTC 200117C00020000 C Jan 17, 2020 20.0 32.25 35.30
INTC 200117C00023000 C Jan 17, 2020 23.0 27.75 32.35
INTC 200117C00025000 C Jan 17, 2020 25.0 25.75 30.25
INTC 200117C00028000 C Jan 17, 2020 28.0 23.00 27.50
INTC 200117C00030000 C Jan 17, 2020 30.0 21.10 23.60
INTC 200117C00033000 C Jan 17, 2020 33.0 18.50 23.00
INTC 200117C00035000 C Jan 17, 2020 35.0 16.85 21.50
INTC 200117C00037000 C Jan 17, 2020 37.0 15.30 19.90
INTC 200117C00040000 C Jan 17, 2020 40.0 14.20 16.00
INTC 200117C00042000 C Jan 17, 2020 42.0 12.90 15.60
INTC 200117C00045000 C Jan 17, 2020 45.0 11.70 13.10
INTC 200117C00047000 C Jan 17, 2020 47.0 9.70 11.90
INTC 200117C00050000 C Jan 17, 2020 50.0 8.15 10.30
INTC 200117C00052500 C Jan 17, 2020 52.5 7.50 9.00
INTC 200117C00055000 C Jan 17, 2020 55.0 6.85 7.00
INTC 200117C00057500 C Jan 17, 2020 57.5 4.85 7.00
INTC 200117C00060000 C Jan 17, 2020 60.0 3.90 6.00
INTC 200117C00062500 C Jan 17, 2020 62.5 3.25 5.25
INTC 200117C00065000 C Jan 17, 2020 65.0 3.30 3.85
INTC 200117C00070000 C Jan 17, 2020 70.0 2.55 2.90
INTC 200117C00075000 C Jan 17, 2020 75.0 1.12 2.00
INTC 200117P00020000 P Jan 17, 2020 20.0 0.15 0.28
INTC 200117P00023000 P Jan 17, 2020 23.0 0.18 0.57
INTC 200117P00025000 P Jan 17, 2020 25.0 0.24 0.65
INTC 200117P00028000 P Jan 17, 2020 28.0 0.06 1.01
INTC 200117P00030000 P Jan 17, 2020 30.0 0.53 1.19
INTC 200117P00033000 P Jan 17, 2020 33.0 0.80 1.67
INTC 200117P00035000 P Jan 17, 2020 35.0 1.25 1.45
INTC 200117P00037000 P Jan 17, 2020 37.0 1.16 2.41
INTC 200117P00040000 P Jan 17, 2020 40.0 2.15 2.98
INTC 200117P00042000 P Jan 17, 2020 42.0 1.98 3.65
INTC 200117P00045000 P Jan 17, 2020 45.0 3.35 4.65
INTC 200117P00047000 P Jan 17, 2020 47.0 3.60 5.40
INTC 200117P00050000 P Jan 17, 2020 50.0 5.00 6.65
INTC 200117P00052500 P Jan 17, 2020 52.5 6.05 7.40
INTC 200117P00055000 P Jan 17, 2020 55.0 7.35 9.20
INTC 200117P00057500 P Jan 17, 2020 57.5 8.80 10.75
INTC 200117P00060000 P Jan 17, 2020 60.0 10.30 12.40
INTC 200117P00062500 P Jan 17, 2020 62.5 11.95 14.10
INTC 200117P00065000 P Jan 17, 2020 65.0 13.75 15.95
INTC 200117P00070000 P Jan 17, 2020 70.0 17.70 19.85
INTC 200117P00075000 P Jan 17, 2020 75.0 22.10 24.00
OPRA data is delayed 15 minutes.