Options Lookup

VL Survey Page (Mar 22, 2024) Premium Content
Intel Corporation (INTC)

As of Mar 28 2024 1:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 240405C00025000 C Apr 05, 2024 25.0 19.35 19.45
INTC 240405C00030000 C Apr 05, 2024 30.0 14.35 14.45
INTC 240405C00032000 C Apr 05, 2024 32.0 12.35 12.45
INTC 240405C00033000 C Apr 05, 2024 33.0 11.35 11.45
INTC 240405C00034000 C Apr 05, 2024 34.0 10.35 10.50
INTC 240405C00034500 C Apr 05, 2024 34.5 9.85 10.00
INTC 240405C00035000 C Apr 05, 2024 35.0 9.35 9.45
INTC 240405C00035500 C Apr 05, 2024 35.5 8.85 9.00
INTC 240405C00036000 C Apr 05, 2024 36.0 8.35 8.50
INTC 240405C00036500 C Apr 05, 2024 36.5 7.85 7.95
INTC 240405C00037000 C Apr 05, 2024 37.0 7.35 7.50
INTC 240405C00037500 C Apr 05, 2024 37.5 6.90 7.00
INTC 240405C00038000 C Apr 05, 2024 38.0 6.40 6.50
INTC 240405C00038500 C Apr 05, 2024 38.5 5.90 6.00
INTC 240405C00039000 C Apr 05, 2024 39.0 5.25 5.50
INTC 240405C00039500 C Apr 05, 2024 39.5 4.90 5.20
INTC 240405C00040000 C Apr 05, 2024 40.0 4.40 4.50
INTC 240405C00040500 C Apr 05, 2024 40.5 3.95 4.05
INTC 240405C00041000 C Apr 05, 2024 41.0 3.45 3.55
INTC 240405C00041500 C Apr 05, 2024 41.5 3.00 3.10
INTC 240405C00042000 C Apr 05, 2024 42.0 2.58 2.63
INTC 240405C00042500 C Apr 05, 2024 42.5 2.17 2.22
INTC 240405C00043000 C Apr 05, 2024 43.0 1.79 1.81
INTC 240405C00043500 C Apr 05, 2024 43.5 1.45 1.47
INTC 240405C00044000 C Apr 05, 2024 44.0 1.15 1.17
INTC 240405C00044500 C Apr 05, 2024 44.5 0.90 0.91
INTC 240405C00045000 C Apr 05, 2024 45.0 0.69 0.70
INTC 240405C00045500 C Apr 05, 2024 45.5 0.51 0.52
INTC 240405C00046000 C Apr 05, 2024 46.0 0.38 0.39
INTC 240405C00046500 C Apr 05, 2024 46.5 0.27 0.28
INTC 240405C00047000 C Apr 05, 2024 47.0 0.20 0.21
INTC 240405C00047500 C Apr 05, 2024 47.5 0.15 0.16
INTC 240405C00048000 C Apr 05, 2024 48.0 0.11 0.12
INTC 240405C00048500 C Apr 05, 2024 48.5 0.08 0.09
INTC 240405C00049000 C Apr 05, 2024 49.0 0.07 0.08
INTC 240405C00049500 C Apr 05, 2024 49.5 0.05 0.06
INTC 240405C00050000 C Apr 05, 2024 50.0 0.04 0.05
INTC 240405C00051000 C Apr 05, 2024 51.0 0.03 0.04
INTC 240405C00052000 C Apr 05, 2024 52.0 0.02 0.03
INTC 240405C00053000 C Apr 05, 2024 53.0 0.01 0.02
INTC 240405C00054000 C Apr 05, 2024 54.0 0.01 0.02
INTC 240405C00055000 C Apr 05, 2024 55.0 0.00 0.02
INTC 240405C00060000 C Apr 05, 2024 60.0 0.00 0.03
INTC 240405C00065000 C Apr 05, 2024 65.0 0.00 0.05
INTC 240405P00025000 P Apr 05, 2024 25.0 0.00 0.02
INTC 240405P00030000 P Apr 05, 2024 30.0 0.00 0.08
INTC 240405P00032000 P Apr 05, 2024 32.0 0.00 0.05
INTC 240405P00033000 P Apr 05, 2024 33.0 0.00 0.05
INTC 240405P00034000 P Apr 05, 2024 34.0 0.00 0.06
INTC 240405P00034500 P Apr 05, 2024 34.5 0.00 0.01
INTC 240405P00035000 P Apr 05, 2024 35.0 0.00 0.03
INTC 240405P00035500 P Apr 05, 2024 35.5 0.00 0.03
INTC 240405P00036000 P Apr 05, 2024 36.0 0.00 0.03
INTC 240405P00036500 P Apr 05, 2024 36.5 0.00 0.03
INTC 240405P00037000 P Apr 05, 2024 37.0 0.00 0.01
INTC 240405P00037500 P Apr 05, 2024 37.5 0.01 0.02
INTC 240405P00038000 P Apr 05, 2024 38.0 0.01 0.02
INTC 240405P00038500 P Apr 05, 2024 38.5 0.01 0.02
INTC 240405P00039000 P Apr 05, 2024 39.0 0.02 0.03
INTC 240405P00039500 P Apr 05, 2024 39.5 0.03 0.04
INTC 240405P00040000 P Apr 05, 2024 40.0 0.04 0.05
INTC 240405P00040500 P Apr 05, 2024 40.5 0.05 0.06
INTC 240405P00041000 P Apr 05, 2024 41.0 0.08 0.09
INTC 240405P00041500 P Apr 05, 2024 41.5 0.11 0.12
INTC 240405P00042000 P Apr 05, 2024 42.0 0.17 0.18
INTC 240405P00042500 P Apr 05, 2024 42.5 0.25 0.27
INTC 240405P00043000 P Apr 05, 2024 43.0 0.37 0.38
INTC 240405P00043500 P Apr 05, 2024 43.5 0.53 0.54
INTC 240405P00044000 P Apr 05, 2024 44.0 0.73 0.74
INTC 240405P00044500 P Apr 05, 2024 44.5 0.97 0.99
INTC 240405P00045000 P Apr 05, 2024 45.0 1.26 1.28
INTC 240405P00045500 P Apr 05, 2024 45.5 1.58 1.60
INTC 240405P00046000 P Apr 05, 2024 46.0 1.95 1.97
INTC 240405P00046500 P Apr 05, 2024 46.5 2.34 2.37
INTC 240405P00047000 P Apr 05, 2024 47.0 2.76 2.82
INTC 240405P00047500 P Apr 05, 2024 47.5 3.20 3.30
INTC 240405P00048000 P Apr 05, 2024 48.0 3.65 3.75
INTC 240405P00048500 P Apr 05, 2024 48.5 4.15 4.25
INTC 240405P00049000 P Apr 05, 2024 49.0 4.60 4.70
INTC 240405P00049500 P Apr 05, 2024 49.5 5.10 5.20
INTC 240405P00050000 P Apr 05, 2024 50.0 5.60 5.75
INTC 240405P00051000 P Apr 05, 2024 51.0 6.60 6.70
INTC 240405P00052000 P Apr 05, 2024 52.0 7.55 7.70
INTC 240405P00053000 P Apr 05, 2024 53.0 8.45 8.70
INTC 240405P00054000 P Apr 05, 2024 54.0 9.55 9.70
INTC 240405P00055000 P Apr 05, 2024 55.0 10.55 10.65
INTC 240405P00060000 P Apr 05, 2024 60.0 15.55 16.20
INTC 240405P00065000 P Apr 05, 2024 65.0 20.55 20.65
INTC 240412C00025000 C Apr 12, 2024 25.0 19.35 20.95
INTC 240412C00030000 C Apr 12, 2024 30.0 12.70 15.05
INTC 240412C00032000 C Apr 12, 2024 32.0 12.40 13.25
INTC 240412C00033000 C Apr 12, 2024 33.0 10.95 11.55
INTC 240412C00034000 C Apr 12, 2024 34.0 10.10 11.10
INTC 240412C00035000 C Apr 12, 2024 35.0 9.40 9.90
INTC 240412C00036000 C Apr 12, 2024 36.0 8.40 8.55
INTC 240412C00037000 C Apr 12, 2024 37.0 7.45 7.55
INTC 240412C00037500 C Apr 12, 2024 37.5 6.95 7.05
INTC 240412C00038000 C Apr 12, 2024 38.0 6.45 6.55
INTC 240412C00038500 C Apr 12, 2024 38.5 5.95 6.10
INTC 240412C00039000 C Apr 12, 2024 39.0 5.45 5.60
INTC 240412C00039500 C Apr 12, 2024 39.5 5.00 5.10
INTC 240412C00040000 C Apr 12, 2024 40.0 4.55 4.65
INTC 240412C00040500 C Apr 12, 2024 40.5 4.05 4.15
INTC 240412C00041000 C Apr 12, 2024 41.0 3.60 3.70
INTC 240412C00041500 C Apr 12, 2024 41.5 3.20 3.30
INTC 240412C00042000 C Apr 12, 2024 42.0 2.80 2.85
INTC 240412C00042500 C Apr 12, 2024 42.5 2.43 2.46
INTC 240412C00043000 C Apr 12, 2024 43.0 2.08 2.10
INTC 240412C00043500 C Apr 12, 2024 43.5 1.76 1.78
INTC 240412C00044000 C Apr 12, 2024 44.0 1.47 1.49
INTC 240412C00044500 C Apr 12, 2024 44.5 1.22 1.24
INTC 240412C00045000 C Apr 12, 2024 45.0 1.00 1.01
INTC 240412C00045500 C Apr 12, 2024 45.5 0.81 0.82
INTC 240412C00046000 C Apr 12, 2024 46.0 0.65 0.66
INTC 240412C00046500 C Apr 12, 2024 46.5 0.51 0.53
INTC 240412C00047000 C Apr 12, 2024 47.0 0.41 0.42
INTC 240412C00047500 C Apr 12, 2024 47.5 0.32 0.33
INTC 240412C00048000 C Apr 12, 2024 48.0 0.26 0.27
INTC 240412C00048500 C Apr 12, 2024 48.5 0.20 0.21
INTC 240412C00049000 C Apr 12, 2024 49.0 0.16 0.17
INTC 240412C00050000 C Apr 12, 2024 50.0 0.11 0.12
INTC 240412C00051000 C Apr 12, 2024 51.0 0.07 0.08
INTC 240412C00052000 C Apr 12, 2024 52.0 0.05 0.06
INTC 240412C00053000 C Apr 12, 2024 53.0 0.04 0.05
INTC 240412C00054000 C Apr 12, 2024 54.0 0.03 0.04
INTC 240412C00055000 C Apr 12, 2024 55.0 0.02 0.03
INTC 240412C00060000 C Apr 12, 2024 60.0 0.00 0.03
INTC 240412P00025000 P Apr 12, 2024 25.0 0.00 0.65
INTC 240412P00030000 P Apr 12, 2024 30.0 0.00 0.22
INTC 240412P00032000 P Apr 12, 2024 32.0 0.00 0.34
INTC 240412P00033000 P Apr 12, 2024 33.0 0.00 0.34
INTC 240412P00034000 P Apr 12, 2024 34.0 0.00 0.05
INTC 240412P00035000 P Apr 12, 2024 35.0 0.00 0.03
INTC 240412P00036000 P Apr 12, 2024 36.0 0.01 0.02
INTC 240412P00037000 P Apr 12, 2024 37.0 0.02 0.03
INTC 240412P00037500 P Apr 12, 2024 37.5 0.02 0.03
INTC 240412P00038000 P Apr 12, 2024 38.0 0.03 0.04
INTC 240412P00038500 P Apr 12, 2024 38.5 0.04 0.05
INTC 240412P00039000 P Apr 12, 2024 39.0 0.06 0.07
INTC 240412P00039500 P Apr 12, 2024 39.5 0.07 0.08
INTC 240412P00040000 P Apr 12, 2024 40.0 0.10 0.11
INTC 240412P00040500 P Apr 12, 2024 40.5 0.14 0.15
INTC 240412P00041000 P Apr 12, 2024 41.0 0.19 0.20
INTC 240412P00041500 P Apr 12, 2024 41.5 0.26 0.27
INTC 240412P00042000 P Apr 12, 2024 42.0 0.35 0.36
INTC 240412P00042500 P Apr 12, 2024 42.5 0.47 0.48
INTC 240412P00043000 P Apr 12, 2024 43.0 0.61 0.63
INTC 240412P00043500 P Apr 12, 2024 43.5 0.79 0.81
INTC 240412P00044000 P Apr 12, 2024 44.0 1.00 1.02
INTC 240412P00044500 P Apr 12, 2024 44.5 1.25 1.27
INTC 240412P00045000 P Apr 12, 2024 45.0 1.53 1.55
INTC 240412P00045500 P Apr 12, 2024 45.5 1.84 1.86
INTC 240412P00046000 P Apr 12, 2024 46.0 2.18 2.20
INTC 240412P00046500 P Apr 12, 2024 46.5 2.55 2.57
INTC 240412P00047000 P Apr 12, 2024 47.0 2.94 2.97
INTC 240412P00047500 P Apr 12, 2024 47.5 3.30 3.40
INTC 240412P00048000 P Apr 12, 2024 48.0 3.75 3.85
INTC 240412P00048500 P Apr 12, 2024 48.5 4.20 4.30
INTC 240412P00049000 P Apr 12, 2024 49.0 4.70 4.75
INTC 240412P00050000 P Apr 12, 2024 50.0 5.65 5.75
INTC 240412P00051000 P Apr 12, 2024 51.0 6.60 6.70
INTC 240412P00052000 P Apr 12, 2024 52.0 7.60 8.70
INTC 240412P00053000 P Apr 12, 2024 53.0 8.55 8.85
INTC 240412P00054000 P Apr 12, 2024 54.0 9.05 9.70
INTC 240412P00055000 P Apr 12, 2024 55.0 10.55 10.95
INTC 240412P00060000 P Apr 12, 2024 60.0 15.20 17.50
INTC 240419C00018000 C Apr 19, 2024 18.0 25.90 27.05
INTC 240419C00019000 C Apr 19, 2024 19.0 24.90 26.05
INTC 240419C00020000 C Apr 19, 2024 20.0 24.40 24.75
INTC 240419C00021000 C Apr 19, 2024 21.0 23.40 23.60
INTC 240419C00022000 C Apr 19, 2024 22.0 22.40 22.50
INTC 240419C00023000 C Apr 19, 2024 23.0 21.40 21.85
INTC 240419C00024000 C Apr 19, 2024 24.0 20.40 20.65
INTC 240419C00025000 C Apr 19, 2024 25.0 19.40 19.95
INTC 240419C00026000 C Apr 19, 2024 26.0 18.10 19.00
INTC 240419C00027000 C Apr 19, 2024 27.0 17.30 17.95
INTC 240419C00028000 C Apr 19, 2024 28.0 16.30 16.55
INTC 240419C00029000 C Apr 19, 2024 29.0 15.10 15.55
INTC 240419C00030000 C Apr 19, 2024 30.0 13.95 14.55
INTC 240419C00031000 C Apr 19, 2024 31.0 13.40 13.55
INTC 240419C00032000 C Apr 19, 2024 32.0 12.45 12.55
INTC 240419C00033000 C Apr 19, 2024 33.0 11.45 11.65
INTC 240419C00034000 C Apr 19, 2024 34.0 10.35 10.55
INTC 240419C00035000 C Apr 19, 2024 35.0 9.45 9.60
INTC 240419C00036000 C Apr 19, 2024 36.0 8.45 8.60
INTC 240419C00037000 C Apr 19, 2024 37.0 7.50 7.60
INTC 240419C00037500 C Apr 19, 2024 37.5 7.00 7.10
INTC 240419C00038000 C Apr 19, 2024 38.0 6.50 6.60
INTC 240419C00038500 C Apr 19, 2024 38.5 6.05 6.15
INTC 240419C00039000 C Apr 19, 2024 39.0 5.55 5.65
INTC 240419C00039500 C Apr 19, 2024 39.5 5.10 5.20
INTC 240419C00040000 C Apr 19, 2024 40.0 4.65 4.75
INTC 240419C00040500 C Apr 19, 2024 40.5 4.20 4.30
INTC 240419C00041000 C Apr 19, 2024 41.0 3.80 3.90
INTC 240419C00041500 C Apr 19, 2024 41.5 3.40 3.50
INTC 240419C00042000 C Apr 19, 2024 42.0 3.00 3.05
INTC 240419C00042500 C Apr 19, 2024 42.5 2.67 2.69
INTC 240419C00043000 C Apr 19, 2024 43.0 2.33 2.35
INTC 240419C00043500 C Apr 19, 2024 43.5 2.02 2.04
INTC 240419C00044000 C Apr 19, 2024 44.0 1.74 1.76
INTC 240419C00044500 C Apr 19, 2024 44.5 1.48 1.50
INTC 240419C00045000 C Apr 19, 2024 45.0 1.26 1.27
INTC 240419C00045500 C Apr 19, 2024 45.5 1.06 1.07
INTC 240419C00046000 C Apr 19, 2024 46.0 0.88 0.90
INTC 240419C00046500 C Apr 19, 2024 46.5 0.73 0.75
INTC 240419C00047000 C Apr 19, 2024 47.0 0.61 0.62
INTC 240419C00047500 C Apr 19, 2024 47.5 0.50 0.51
INTC 240419C00048000 C Apr 19, 2024 48.0 0.41 0.42
INTC 240419C00048500 C Apr 19, 2024 48.5 0.33 0.35
INTC 240419C00049000 C Apr 19, 2024 49.0 0.27 0.28
INTC 240419C00050000 C Apr 19, 2024 50.0 0.19 0.20
INTC 240419C00051000 C Apr 19, 2024 51.0 0.13 0.14
INTC 240419C00052000 C Apr 19, 2024 52.0 0.09 0.10
INTC 240419C00055000 C Apr 19, 2024 55.0 0.04 0.05
INTC 240419C00060000 C Apr 19, 2024 60.0 0.01 0.02
INTC 240419C00065000 C Apr 19, 2024 65.0 0.01 0.03
INTC 240419C00070000 C Apr 19, 2024 70.0 0.00 0.01
INTC 240419C00075000 C Apr 19, 2024 75.0 0.00 0.01
INTC 240419P00018000 P Apr 19, 2024 18.0 0.00 0.02
INTC 240419P00019000 P Apr 19, 2024 19.0 0.00 0.02
INTC 240419P00020000 P Apr 19, 2024 20.0 0.00 0.02
INTC 240419P00021000 P Apr 19, 2024 21.0 0.00 0.01
INTC 240419P00022000 P Apr 19, 2024 22.0 0.00 0.02
INTC 240419P00023000 P Apr 19, 2024 23.0 0.00 0.02
INTC 240419P00024000 P Apr 19, 2024 24.0 0.00 0.03
INTC 240419P00025000 P Apr 19, 2024 25.0 0.00 0.02
INTC 240419P00026000 P Apr 19, 2024 26.0 0.00 0.03
INTC 240419P00027000 P Apr 19, 2024 27.0 0.00 0.03
INTC 240419P00028000 P Apr 19, 2024 28.0 0.00 0.01
INTC 240419P00029000 P Apr 19, 2024 29.0 0.00 0.09
INTC 240419P00030000 P Apr 19, 2024 30.0 0.00 0.04
INTC 240419P00031000 P Apr 19, 2024 31.0 0.00 0.08
INTC 240419P00032000 P Apr 19, 2024 32.0 0.00 0.01
INTC 240419P00033000 P Apr 19, 2024 33.0 0.00 0.01
INTC 240419P00034000 P Apr 19, 2024 34.0 0.00 0.05
INTC 240419P00035000 P Apr 19, 2024 35.0 0.02 0.03
INTC 240419P00036000 P Apr 19, 2024 36.0 0.02 0.03
INTC 240419P00037000 P Apr 19, 2024 37.0 0.04 0.05
INTC 240419P00037500 P Apr 19, 2024 37.5 0.04 0.05
INTC 240419P00038000 P Apr 19, 2024 38.0 0.06 0.07
INTC 240419P00038500 P Apr 19, 2024 38.5 0.08 0.09
INTC 240419P00039000 P Apr 19, 2024 39.0 0.10 0.11
INTC 240419P00039500 P Apr 19, 2024 39.5 0.14 0.15
INTC 240419P00040000 P Apr 19, 2024 40.0 0.18 0.19
INTC 240419P00040500 P Apr 19, 2024 40.5 0.24 0.25
INTC 240419P00041000 P Apr 19, 2024 41.0 0.31 0.32
INTC 240419P00041500 P Apr 19, 2024 41.5 0.40 0.42
INTC 240419P00042000 P Apr 19, 2024 42.0 0.52 0.53
INTC 240419P00042500 P Apr 19, 2024 42.5 0.65 0.67
INTC 240419P00043000 P Apr 19, 2024 43.0 0.82 0.83
INTC 240419P00043500 P Apr 19, 2024 43.5 1.01 1.02
INTC 240419P00044000 P Apr 19, 2024 44.0 1.22 1.24
INTC 240419P00044500 P Apr 19, 2024 44.5 1.47 1.48
INTC 240419P00045000 P Apr 19, 2024 45.0 1.74 1.76
INTC 240419P00045500 P Apr 19, 2024 45.5 2.04 2.06
INTC 240419P00046000 P Apr 19, 2024 46.0 2.37 2.39
INTC 240419P00046500 P Apr 19, 2024 46.5 2.72 2.74
INTC 240419P00047000 P Apr 19, 2024 47.0 3.05 3.15
INTC 240419P00047500 P Apr 19, 2024 47.5 3.45 3.55
INTC 240419P00048000 P Apr 19, 2024 48.0 3.85 3.95
INTC 240419P00048500 P Apr 19, 2024 48.5 4.30 4.40
INTC 240419P00049000 P Apr 19, 2024 49.0 4.75 4.85
INTC 240419P00050000 P Apr 19, 2024 50.0 5.65 5.75
INTC 240419P00051000 P Apr 19, 2024 51.0 6.65 6.75
INTC 240419P00052000 P Apr 19, 2024 52.0 7.60 7.70
INTC 240419P00055000 P Apr 19, 2024 55.0 10.55 10.70
INTC 240419P00060000 P Apr 19, 2024 60.0 15.50 15.65
INTC 240419P00065000 P Apr 19, 2024 65.0 20.40 20.65
INTC 240419P00070000 P Apr 19, 2024 70.0 25.10 26.05
INTC 240419P00075000 P Apr 19, 2024 75.0 30.35 31.10
INTC 240426C00030000 C Apr 26, 2024 30.0 14.35 14.75
INTC 240426C00032000 C Apr 26, 2024 32.0 11.40 12.85
INTC 240426C00033000 C Apr 26, 2024 33.0 11.50 11.65
INTC 240426C00034000 C Apr 26, 2024 34.0 10.50 11.80
INTC 240426C00035000 C Apr 26, 2024 35.0 8.60 11.25
INTC 240426C00036000 C Apr 26, 2024 36.0 8.55 8.80
INTC 240426C00037000 C Apr 26, 2024 37.0 7.65 7.90
INTC 240426C00038000 C Apr 26, 2024 38.0 6.30 6.95
INTC 240426C00039000 C Apr 26, 2024 39.0 5.95 6.05
INTC 240426C00040000 C Apr 26, 2024 40.0 5.15 5.25
INTC 240426C00041000 C Apr 26, 2024 41.0 4.40 4.50
INTC 240426C00042000 C Apr 26, 2024 42.0 3.70 3.80
INTC 240426C00043000 C Apr 26, 2024 43.0 3.10 3.20
INTC 240426C00044000 C Apr 26, 2024 44.0 2.58 2.63
INTC 240426C00045000 C Apr 26, 2024 45.0 2.11 2.14
INTC 240426C00046000 C Apr 26, 2024 46.0 1.70 1.72
INTC 240426C00047000 C Apr 26, 2024 47.0 1.36 1.38
INTC 240426C00048000 C Apr 26, 2024 48.0 1.08 1.10
INTC 240426C00049000 C Apr 26, 2024 49.0 0.85 0.87
INTC 240426C00050000 C Apr 26, 2024 50.0 0.67 0.69
INTC 240426C00051000 C Apr 26, 2024 51.0 0.52 0.54
INTC 240426C00052000 C Apr 26, 2024 52.0 0.42 0.43
INTC 240426C00053000 C Apr 26, 2024 53.0 0.33 0.34
INTC 240426C00054000 C Apr 26, 2024 54.0 0.26 0.28
INTC 240426C00055000 C Apr 26, 2024 55.0 0.21 0.22
INTC 240426C00060000 C Apr 26, 2024 60.0 0.08 0.09
INTC 240426P00030000 P Apr 26, 2024 30.0 0.00 0.08
INTC 240426P00032000 P Apr 26, 2024 32.0 0.03 0.04
INTC 240426P00033000 P Apr 26, 2024 33.0 0.04 0.05
INTC 240426P00034000 P Apr 26, 2024 34.0 0.06 0.07
INTC 240426P00035000 P Apr 26, 2024 35.0 0.09 0.11
INTC 240426P00036000 P Apr 26, 2024 36.0 0.14 0.15
INTC 240426P00037000 P Apr 26, 2024 37.0 0.21 0.22
INTC 240426P00038000 P Apr 26, 2024 38.0 0.31 0.32
INTC 240426P00039000 P Apr 26, 2024 39.0 0.44 0.46
INTC 240426P00040000 P Apr 26, 2024 40.0 0.63 0.65
INTC 240426P00041000 P Apr 26, 2024 41.0 0.87 0.89
INTC 240426P00042000 P Apr 26, 2024 42.0 1.18 1.21
INTC 240426P00043000 P Apr 26, 2024 43.0 1.56 1.59
INTC 240426P00044000 P Apr 26, 2024 44.0 2.01 2.04
INTC 240426P00045000 P Apr 26, 2024 45.0 2.53 2.56
INTC 240426P00046000 P Apr 26, 2024 46.0 3.10 3.15
INTC 240426P00047000 P Apr 26, 2024 47.0 3.75 3.85
INTC 240426P00048000 P Apr 26, 2024 48.0 4.45 4.55
INTC 240426P00049000 P Apr 26, 2024 49.0 5.20 5.50
INTC 240426P00050000 P Apr 26, 2024 50.0 6.05 6.15
INTC 240426P00051000 P Apr 26, 2024 51.0 6.90 7.00
INTC 240426P00052000 P Apr 26, 2024 52.0 7.80 7.90
INTC 240426P00053000 P Apr 26, 2024 53.0 8.65 8.85
INTC 240426P00054000 P Apr 26, 2024 54.0 9.60 9.85
INTC 240426P00055000 P Apr 26, 2024 55.0 10.55 10.80
INTC 240426P00060000 P Apr 26, 2024 60.0 14.65 16.70
INTC 240503C00030000 C May 03, 2024 30.0 12.65 16.30
INTC 240503C00032000 C May 03, 2024 32.0 10.65 13.75
INTC 240503C00033000 C May 03, 2024 33.0 9.80 13.40
INTC 240503C00034000 C May 03, 2024 34.0 8.70 12.40
INTC 240503C00035000 C May 03, 2024 35.0 7.95 11.50
INTC 240503C00036000 C May 03, 2024 36.0 6.85 9.50
INTC 240503C00037000 C May 03, 2024 37.0 5.95 9.00
INTC 240503C00038000 C May 03, 2024 38.0 6.55 7.55
INTC 240503C00039000 C May 03, 2024 39.0 5.85 6.85
INTC 240503C00040000 C May 03, 2024 40.0 5.30 5.45
INTC 240503C00041000 C May 03, 2024 41.0 4.60 4.70
INTC 240503C00042000 C May 03, 2024 42.0 3.95 4.05
INTC 240503C00043000 C May 03, 2024 43.0 3.30 3.40
INTC 240503C00044000 C May 03, 2024 44.0 2.79 2.86
INTC 240503C00045000 C May 03, 2024 45.0 2.33 2.37
INTC 240503C00046000 C May 03, 2024 46.0 1.93 1.95
INTC 240503C00047000 C May 03, 2024 47.0 1.57 1.60
INTC 240503C00048000 C May 03, 2024 48.0 1.28 1.30
INTC 240503C00049000 C May 03, 2024 49.0 1.03 1.06
INTC 240503C00050000 C May 03, 2024 50.0 0.83 0.85
INTC 240503C00051000 C May 03, 2024 51.0 0.67 0.69
INTC 240503C00052000 C May 03, 2024 52.0 0.54 0.56
INTC 240503C00053000 C May 03, 2024 53.0 0.43 0.45
INTC 240503C00055000 C May 03, 2024 55.0 0.29 0.31
INTC 240503C00060000 C May 03, 2024 60.0 0.11 0.13
INTC 240503P00030000 P May 03, 2024 30.0 0.02 0.04
INTC 240503P00032000 P May 03, 2024 32.0 0.04 0.06
INTC 240503P00033000 P May 03, 2024 33.0 0.06 0.07
INTC 240503P00034000 P May 03, 2024 34.0 0.09 0.10
INTC 240503P00035000 P May 03, 2024 35.0 0.13 0.15
INTC 240503P00036000 P May 03, 2024 36.0 0.19 0.21
INTC 240503P00037000 P May 03, 2024 37.0 0.28 0.29
INTC 240503P00038000 P May 03, 2024 38.0 0.39 0.41
INTC 240503P00039000 P May 03, 2024 39.0 0.55 0.58
INTC 240503P00040000 P May 03, 2024 40.0 0.76 0.78
INTC 240503P00041000 P May 03, 2024 41.0 1.03 1.05
INTC 240503P00042000 P May 03, 2024 42.0 1.35 1.38
INTC 240503P00043000 P May 03, 2024 43.0 1.74 1.77
INTC 240503P00044000 P May 03, 2024 44.0 2.20 2.21
INTC 240503P00045000 P May 03, 2024 45.0 2.72 2.74
INTC 240503P00046000 P May 03, 2024 46.0 3.25 3.35
INTC 240503P00047000 P May 03, 2024 47.0 3.90 4.00
INTC 240503P00048000 P May 03, 2024 48.0 4.60 4.70
INTC 240503P00049000 P May 03, 2024 49.0 5.35 5.50
INTC 240503P00050000 P May 03, 2024 50.0 6.00 6.95
INTC 240503P00051000 P May 03, 2024 51.0 6.65 8.95
INTC 240503P00052000 P May 03, 2024 52.0 6.20 8.20
INTC 240503P00053000 P May 03, 2024 53.0 7.70 9.55
INTC 240503P00055000 P May 03, 2024 55.0 9.05 11.05
INTC 240503P00060000 P May 03, 2024 60.0 14.00 17.60
INTC 240517C00025000 C May 17, 2024 25.0 18.90 20.20
INTC 240517C00026000 C May 17, 2024 26.0 17.85 19.05
INTC 240517C00027000 C May 17, 2024 27.0 16.90 18.25
INTC 240517C00028000 C May 17, 2024 28.0 15.90 17.15
INTC 240517C00029000 C May 17, 2024 29.0 15.05 16.25
INTC 240517C00030000 C May 17, 2024 30.0 13.90 15.25
INTC 240517C00031000 C May 17, 2024 31.0 13.25 13.95
INTC 240517C00032000 C May 17, 2024 32.0 12.00 12.80
INTC 240517C00033000 C May 17, 2024 33.0 11.15 11.85
INTC 240517C00034000 C May 17, 2024 34.0 10.00 11.30
INTC 240517C00035000 C May 17, 2024 35.0 9.55 9.95
INTC 240517C00036000 C May 17, 2024 36.0 8.75 8.95
INTC 240517C00037000 C May 17, 2024 37.0 7.80 8.05
INTC 240517C00038000 C May 17, 2024 38.0 7.00 7.20
INTC 240517C00039000 C May 17, 2024 39.0 6.00 6.40
INTC 240517C00040000 C May 17, 2024 40.0 5.50 5.60
INTC 240517C00041000 C May 17, 2024 41.0 4.80 4.90
INTC 240517C00042000 C May 17, 2024 42.0 4.15 4.25
INTC 240517C00043000 C May 17, 2024 43.0 3.55 3.65
INTC 240517C00044000 C May 17, 2024 44.0 3.05 3.10
INTC 240517C00045000 C May 17, 2024 45.0 2.58 2.60
INTC 240517C00046000 C May 17, 2024 46.0 2.17 2.18
INTC 240517C00047000 C May 17, 2024 47.0 1.81 1.83
INTC 240517C00048000 C May 17, 2024 48.0 1.51 1.52
INTC 240517C00049000 C May 17, 2024 49.0 1.25 1.27
INTC 240517C00050000 C May 17, 2024 50.0 1.03 1.05
INTC 240517C00055000 C May 17, 2024 55.0 0.40 0.41
INTC 240517C00060000 C May 17, 2024 60.0 0.18 0.19
INTC 240517C00065000 C May 17, 2024 65.0 0.09 0.10
INTC 240517C00070000 C May 17, 2024 70.0 0.06 0.07
INTC 240517P00025000 P May 17, 2024 25.0 0.00 0.12
INTC 240517P00026000 P May 17, 2024 26.0 0.00 0.13
INTC 240517P00027000 P May 17, 2024 27.0 0.00 0.14
INTC 240517P00028000 P May 17, 2024 28.0 0.01 0.16
INTC 240517P00029000 P May 17, 2024 29.0 0.03 0.04
INTC 240517P00030000 P May 17, 2024 30.0 0.04 0.05
INTC 240517P00031000 P May 17, 2024 31.0 0.05 0.07
INTC 240517P00032000 P May 17, 2024 32.0 0.07 0.08
INTC 240517P00033000 P May 17, 2024 33.0 0.11 0.12
INTC 240517P00034000 P May 17, 2024 34.0 0.15 0.16
INTC 240517P00035000 P May 17, 2024 35.0 0.21 0.22
INTC 240517P00036000 P May 17, 2024 36.0 0.29 0.30
INTC 240517P00037000 P May 17, 2024 37.0 0.40 0.41
INTC 240517P00038000 P May 17, 2024 38.0 0.54 0.56
INTC 240517P00039000 P May 17, 2024 39.0 0.73 0.75
INTC 240517P00040000 P May 17, 2024 40.0 0.97 0.98
INTC 240517P00041000 P May 17, 2024 41.0 1.25 1.27
INTC 240517P00042000 P May 17, 2024 42.0 1.60 1.62
INTC 240517P00043000 P May 17, 2024 43.0 2.00 2.02
INTC 240517P00044000 P May 17, 2024 44.0 2.46 2.48
INTC 240517P00045000 P May 17, 2024 45.0 2.99 3.05
INTC 240517P00046000 P May 17, 2024 46.0 3.55 3.60
INTC 240517P00047000 P May 17, 2024 47.0 4.15 4.25
INTC 240517P00048000 P May 17, 2024 48.0 4.85 4.95
INTC 240517P00049000 P May 17, 2024 49.0 5.60 5.70
INTC 240517P00050000 P May 17, 2024 50.0 6.35 6.50
INTC 240517P00055000 P May 17, 2024 55.0 10.75 11.00
INTC 240517P00060000 P May 17, 2024 60.0 15.15 16.30
INTC 240517P00065000 P May 17, 2024 65.0 19.90 21.45
INTC 240517P00070000 P May 17, 2024 70.0 24.75 26.25
INTC 240621C00015000 C Jun 21, 2024 15.0 28.95 30.20
INTC 240621C00018000 C Jun 21, 2024 18.0 25.90 27.25
INTC 240621C00019000 C Jun 21, 2024 19.0 25.00 26.25
INTC 240621C00020000 C Jun 21, 2024 20.0 24.25 24.60
INTC 240621C00021000 C Jun 21, 2024 21.0 23.20 23.60
INTC 240621C00022000 C Jun 21, 2024 22.0 22.50 22.65
INTC 240621C00023000 C Jun 21, 2024 23.0 20.85 21.65
INTC 240621C00024000 C Jun 21, 2024 24.0 20.50 20.65
INTC 240621C00025000 C Jun 21, 2024 25.0 19.55 19.70
INTC 240621C00026000 C Jun 21, 2024 26.0 18.55 18.70
INTC 240621C00027000 C Jun 21, 2024 27.0 17.60 17.75
INTC 240621C00028000 C Jun 21, 2024 28.0 16.60 16.75
INTC 240621C00029000 C Jun 21, 2024 29.0 15.40 15.75
INTC 240621C00030000 C Jun 21, 2024 30.0 14.70 14.80
INTC 240621C00031000 C Jun 21, 2024 31.0 13.75 13.85
INTC 240621C00032000 C Jun 21, 2024 32.0 12.80 12.90
INTC 240621C00033000 C Jun 21, 2024 33.0 11.85 11.95
INTC 240621C00034000 C Jun 21, 2024 34.0 10.95 11.05
INTC 240621C00035000 C Jun 21, 2024 35.0 10.05 10.15
INTC 240621C00036000 C Jun 21, 2024 36.0 9.15 9.25
INTC 240621C00037000 C Jun 21, 2024 37.0 8.35 8.45
INTC 240621C00038000 C Jun 21, 2024 38.0 7.50 7.60
INTC 240621C00039000 C Jun 21, 2024 39.0 6.75 6.85
INTC 240621C00040000 C Jun 21, 2024 40.0 6.05 6.10
INTC 240621C00041000 C Jun 21, 2024 41.0 5.35 5.45
INTC 240621C00042000 C Jun 21, 2024 42.0 4.70 4.80
INTC 240621C00043000 C Jun 21, 2024 43.0 4.15 4.25
INTC 240621C00044000 C Jun 21, 2024 44.0 3.60 3.70
INTC 240621C00045000 C Jun 21, 2024 45.0 3.15 3.20
INTC 240621C00046000 C Jun 21, 2024 46.0 2.74 2.76
INTC 240621C00047000 C Jun 21, 2024 47.0 2.36 2.38
INTC 240621C00048000 C Jun 21, 2024 48.0 2.02 2.04
INTC 240621C00049000 C Jun 21, 2024 49.0 1.73 1.74
INTC 240621C00050000 C Jun 21, 2024 50.0 1.47 1.49
INTC 240621C00055000 C Jun 21, 2024 55.0 0.65 0.67
INTC 240621C00060000 C Jun 21, 2024 60.0 0.31 0.33
INTC 240621C00065000 C Jun 21, 2024 65.0 0.17 0.18
INTC 240621C00070000 C Jun 21, 2024 70.0 0.10 0.11
INTC 240621C00075000 C Jun 21, 2024 75.0 0.07 0.08
INTC 240621P00015000 P Jun 21, 2024 15.0 0.01 0.02
INTC 240621P00018000 P Jun 21, 2024 18.0 0.00 0.03
INTC 240621P00019000 P Jun 21, 2024 19.0 0.00 0.07
INTC 240621P00020000 P Jun 21, 2024 20.0 0.00 0.08
INTC 240621P00021000 P Jun 21, 2024 21.0 0.00 0.09
INTC 240621P00022000 P Jun 21, 2024 22.0 0.00 0.12
INTC 240621P00023000 P Jun 21, 2024 23.0 0.02 0.05
INTC 240621P00024000 P Jun 21, 2024 24.0 0.00 0.14
INTC 240621P00025000 P Jun 21, 2024 25.0 0.01 0.16
INTC 240621P00026000 P Jun 21, 2024 26.0 0.01 0.16
INTC 240621P00027000 P Jun 21, 2024 27.0 0.03 0.04
INTC 240621P00028000 P Jun 21, 2024 28.0 0.04 0.06
INTC 240621P00029000 P Jun 21, 2024 29.0 0.06 0.07
INTC 240621P00030000 P Jun 21, 2024 30.0 0.08 0.09
INTC 240621P00031000 P Jun 21, 2024 31.0 0.11 0.12
INTC 240621P00032000 P Jun 21, 2024 32.0 0.14 0.16
INTC 240621P00033000 P Jun 21, 2024 33.0 0.19 0.21
INTC 240621P00034000 P Jun 21, 2024 34.0 0.26 0.28
INTC 240621P00035000 P Jun 21, 2024 35.0 0.36 0.37
INTC 240621P00036000 P Jun 21, 2024 36.0 0.47 0.49
INTC 240621P00037000 P Jun 21, 2024 37.0 0.62 0.64
INTC 240621P00038000 P Jun 21, 2024 38.0 0.81 0.82
INTC 240621P00039000 P Jun 21, 2024 39.0 1.03 1.05
INTC 240621P00040000 P Jun 21, 2024 40.0 1.31 1.32
INTC 240621P00041000 P Jun 21, 2024 41.0 1.62 1.63
INTC 240621P00042000 P Jun 21, 2024 42.0 1.98 2.00
INTC 240621P00043000 P Jun 21, 2024 43.0 2.40 2.42
INTC 240621P00044000 P Jun 21, 2024 44.0 2.86 2.89
INTC 240621P00045000 P Jun 21, 2024 45.0 3.35 3.45
INTC 240621P00046000 P Jun 21, 2024 46.0 3.95 4.00
INTC 240621P00047000 P Jun 21, 2024 47.0 4.55 4.65
INTC 240621P00048000 P Jun 21, 2024 48.0 5.20 5.30
INTC 240621P00049000 P Jun 21, 2024 49.0 5.90 6.00
INTC 240621P00050000 P Jun 21, 2024 50.0 6.65 6.75
INTC 240621P00055000 P Jun 21, 2024 55.0 10.90 11.00
INTC 240621P00060000 P Jun 21, 2024 60.0 15.60 15.75
INTC 240621P00065000 P Jun 21, 2024 65.0 20.55 20.70
INTC 240621P00070000 P Jun 21, 2024 70.0 25.10 26.00
INTC 240621P00075000 P Jun 21, 2024 75.0 29.85 31.25
INTC 240719C00023000 C Jul 19, 2024 23.0 20.90 21.75
INTC 240719C00024000 C Jul 19, 2024 24.0 20.65 20.80
INTC 240719C00025000 C Jul 19, 2024 25.0 19.15 19.80
INTC 240719C00026000 C Jul 19, 2024 26.0 18.70 18.85
INTC 240719C00027000 C Jul 19, 2024 27.0 17.70 17.85
INTC 240719C00028000 C Jul 19, 2024 28.0 16.75 16.90
INTC 240719C00029000 C Jul 19, 2024 29.0 15.80 15.95
INTC 240719C00030000 C Jul 19, 2024 30.0 14.65 15.00
INTC 240719C00031000 C Jul 19, 2024 31.0 13.90 14.05
INTC 240719C00032000 C Jul 19, 2024 32.0 12.40 13.10
INTC 240719C00033000 C Jul 19, 2024 33.0 12.10 12.20
INTC 240719C00034000 C Jul 19, 2024 34.0 11.15 11.30
INTC 240719C00035000 C Jul 19, 2024 35.0 10.30 10.40
INTC 240719C00036000 C Jul 19, 2024 36.0 9.45 9.60
INTC 240719C00037000 C Jul 19, 2024 37.0 8.65 8.75
INTC 240719C00038000 C Jul 19, 2024 38.0 7.85 7.95
INTC 240719C00039000 C Jul 19, 2024 39.0 7.15 7.25
INTC 240719C00040000 C Jul 19, 2024 40.0 6.45 6.50
INTC 240719C00041000 C Jul 19, 2024 41.0 5.75 5.85
INTC 240719C00042000 C Jul 19, 2024 42.0 5.15 5.25
INTC 240719C00043000 C Jul 19, 2024 43.0 4.55 4.65
INTC 240719C00044000 C Jul 19, 2024 44.0 4.05 4.15
INTC 240719C00045000 C Jul 19, 2024 45.0 3.55 3.65
INTC 240719C00046000 C Jul 19, 2024 46.0 3.15 3.20
INTC 240719C00047000 C Jul 19, 2024 47.0 2.77 2.79
INTC 240719C00048000 C Jul 19, 2024 48.0 2.41 2.44
INTC 240719C00049000 C Jul 19, 2024 49.0 2.10 2.12
INTC 240719C00050000 C Jul 19, 2024 50.0 1.83 1.85
INTC 240719C00055000 C Jul 19, 2024 55.0 0.89 0.90
INTC 240719C00060000 C Jul 19, 2024 60.0 0.45 0.46
INTC 240719C00065000 C Jul 19, 2024 65.0 0.25 0.26
INTC 240719C00070000 C Jul 19, 2024 70.0 0.14 0.16
INTC 240719C00075000 C Jul 19, 2024 75.0 0.10 0.11
INTC 240719P00023000 P Jul 19, 2024 23.0 0.00 0.16
INTC 240719P00024000 P Jul 19, 2024 24.0 0.00 0.17
INTC 240719P00025000 P Jul 19, 2024 25.0 0.03 0.05
INTC 240719P00026000 P Jul 19, 2024 26.0 0.04 0.06
INTC 240719P00027000 P Jul 19, 2024 27.0 0.05 0.07
INTC 240719P00028000 P Jul 19, 2024 28.0 0.07 0.09
INTC 240719P00029000 P Jul 19, 2024 29.0 0.09 0.11
INTC 240719P00030000 P Jul 19, 2024 30.0 0.12 0.14
INTC 240719P00031000 P Jul 19, 2024 31.0 0.16 0.18
INTC 240719P00032000 P Jul 19, 2024 32.0 0.22 0.23
INTC 240719P00033000 P Jul 19, 2024 33.0 0.28 0.30
INTC 240719P00034000 P Jul 19, 2024 34.0 0.37 0.39
INTC 240719P00035000 P Jul 19, 2024 35.0 0.49 0.50
INTC 240719P00036000 P Jul 19, 2024 36.0 0.63 0.65
INTC 240719P00037000 P Jul 19, 2024 37.0 0.80 0.82
INTC 240719P00038000 P Jul 19, 2024 38.0 1.01 1.03
INTC 240719P00039000 P Jul 19, 2024 39.0 1.25 1.27
INTC 240719P00040000 P Jul 19, 2024 40.0 1.54 1.56
INTC 240719P00041000 P Jul 19, 2024 41.0 1.87 1.89
INTC 240719P00042000 P Jul 19, 2024 42.0 2.25 2.26
INTC 240719P00043000 P Jul 19, 2024 43.0 2.67 2.69
INTC 240719P00044000 P Jul 19, 2024 44.0 3.10 3.20
INTC 240719P00045000 P Jul 19, 2024 45.0 3.65 3.70
INTC 240719P00046000 P Jul 19, 2024 46.0 4.20 4.25
INTC 240719P00047000 P Jul 19, 2024 47.0 4.80 4.90
INTC 240719P00048000 P Jul 19, 2024 48.0 5.45 5.55
INTC 240719P00049000 P Jul 19, 2024 49.0 6.10 6.25
INTC 240719P00050000 P Jul 19, 2024 50.0 6.85 6.95
INTC 240719P00055000 P Jul 19, 2024 55.0 11.00 11.10
INTC 240719P00060000 P Jul 19, 2024 60.0 15.65 15.75
INTC 240719P00065000 P Jul 19, 2024 65.0 20.55 21.45
INTC 240719P00070000 P Jul 19, 2024 70.0 25.10 26.60
INTC 240719P00075000 P Jul 19, 2024 75.0 29.85 31.25
INTC 240816C00025000 C Aug 16, 2024 25.0 19.75 19.90
INTC 240816C00030000 C Aug 16, 2024 30.0 15.00 15.15
INTC 240816C00035000 C Aug 16, 2024 35.0 10.65 10.80
INTC 240816C00036000 C Aug 16, 2024 36.0 9.85 10.00
INTC 240816C00037000 C Aug 16, 2024 37.0 9.10 9.20
INTC 240816C00038000 C Aug 16, 2024 38.0 8.35 8.45
INTC 240816C00039000 C Aug 16, 2024 39.0 7.65 7.75
INTC 240816C00040000 C Aug 16, 2024 40.0 7.00 7.10
INTC 240816C00041000 C Aug 16, 2024 41.0 6.35 6.45
INTC 240816C00042000 C Aug 16, 2024 42.0 5.75 5.85
INTC 240816C00043000 C Aug 16, 2024 43.0 5.20 5.30
INTC 240816C00044000 C Aug 16, 2024 44.0 4.70 4.80
INTC 240816C00045000 C Aug 16, 2024 45.0 4.25 4.30
INTC 240816C00046000 C Aug 16, 2024 46.0 3.80 3.85
INTC 240816C00047000 C Aug 16, 2024 47.0 3.40 3.45
INTC 240816C00048000 C Aug 16, 2024 48.0 3.05 3.10
INTC 240816C00049000 C Aug 16, 2024 49.0 2.72 2.75
INTC 240816C00050000 C Aug 16, 2024 50.0 2.43 2.45
INTC 240816C00055000 C Aug 16, 2024 55.0 1.34 1.36
INTC 240816C00060000 C Aug 16, 2024 60.0 0.74 0.76
INTC 240816C00065000 C Aug 16, 2024 65.0 0.42 0.44
INTC 240816C00070000 C Aug 16, 2024 70.0 0.26 0.28
INTC 240816P00025000 P Aug 16, 2024 25.0 0.07 0.08
INTC 240816P00030000 P Aug 16, 2024 30.0 0.24 0.26
INTC 240816P00035000 P Aug 16, 2024 35.0 0.77 0.79
INTC 240816P00036000 P Aug 16, 2024 36.0 0.95 0.97
INTC 240816P00037000 P Aug 16, 2024 37.0 1.16 1.19
INTC 240816P00038000 P Aug 16, 2024 38.0 1.41 1.43
INTC 240816P00039000 P Aug 16, 2024 39.0 1.69 1.72
INTC 240816P00040000 P Aug 16, 2024 40.0 2.01 2.03
INTC 240816P00041000 P Aug 16, 2024 41.0 2.37 2.39
INTC 240816P00042000 P Aug 16, 2024 42.0 2.77 2.79
INTC 240816P00043000 P Aug 16, 2024 43.0 3.20 3.25
INTC 240816P00044000 P Aug 16, 2024 44.0 3.65 3.75
INTC 240816P00045000 P Aug 16, 2024 45.0 4.20 4.25
INTC 240816P00046000 P Aug 16, 2024 46.0 4.75 4.80
INTC 240816P00047000 P Aug 16, 2024 47.0 5.35 5.40
INTC 240816P00048000 P Aug 16, 2024 48.0 5.95 6.05
INTC 240816P00049000 P Aug 16, 2024 49.0 6.60 6.70
INTC 240816P00050000 P Aug 16, 2024 50.0 7.30 7.45
INTC 240816P00055000 P Aug 16, 2024 55.0 11.25 11.40
INTC 240816P00060000 P Aug 16, 2024 60.0 15.75 16.25
INTC 240816P00065000 P Aug 16, 2024 65.0 20.00 20.70
INTC 240816P00070000 P Aug 16, 2024 70.0 24.60 26.55
INTC 240920C00018000 C Sep 20, 2024 18.0 26.50 26.90
INTC 240920C00020000 C Sep 20, 2024 20.0 24.65 24.80
INTC 240920C00023000 C Sep 20, 2024 23.0 21.75 21.90
INTC 240920C00025000 C Sep 20, 2024 25.0 19.80 20.00
INTC 240920C00028000 C Sep 20, 2024 28.0 16.85 17.20
INTC 240920C00030000 C Sep 20, 2024 30.0 14.65 15.35
INTC 240920C00032000 C Sep 20, 2024 32.0 13.40 13.55
INTC 240920C00035000 C Sep 20, 2024 35.0 10.95 11.05
INTC 240920C00037000 C Sep 20, 2024 37.0 9.40 9.55
INTC 240920C00040000 C Sep 20, 2024 40.0 7.35 7.50
INTC 240920C00042000 C Sep 20, 2024 42.0 6.15 6.30
INTC 240920C00045000 C Sep 20, 2024 45.0 4.65 4.75
INTC 240920C00047000 C Sep 20, 2024 47.0 3.80 3.90
INTC 240920C00050000 C Sep 20, 2024 50.0 2.80 2.84
INTC 240920C00055000 C Sep 20, 2024 55.0 1.64 1.67
INTC 240920C00060000 C Sep 20, 2024 60.0 0.96 0.98
INTC 240920C00065000 C Sep 20, 2024 65.0 0.58 0.60
INTC 240920C00070000 C Sep 20, 2024 70.0 0.36 0.38
INTC 240920C00075000 C Sep 20, 2024 75.0 0.24 0.26
INTC 240920P00018000 P Sep 20, 2024 18.0 0.01 0.05
INTC 240920P00020000 P Sep 20, 2024 20.0 0.02 0.04
INTC 240920P00023000 P Sep 20, 2024 23.0 0.06 0.08
INTC 240920P00025000 P Sep 20, 2024 25.0 0.11 0.12
INTC 240920P00028000 P Sep 20, 2024 28.0 0.19 0.21
INTC 240920P00030000 P Sep 20, 2024 30.0 0.31 0.33
INTC 240920P00032000 P Sep 20, 2024 32.0 0.49 0.51
INTC 240920P00035000 P Sep 20, 2024 35.0 0.92 0.94
INTC 240920P00037000 P Sep 20, 2024 37.0 1.35 1.37
INTC 240920P00040000 P Sep 20, 2024 40.0 2.23 2.26
INTC 240920P00042000 P Sep 20, 2024 42.0 3.00 3.05
INTC 240920P00045000 P Sep 20, 2024 45.0 4.45 4.50
INTC 240920P00047000 P Sep 20, 2024 47.0 5.55 5.65
INTC 240920P00050000 P Sep 20, 2024 50.0 7.55 7.65
INTC 240920P00055000 P Sep 20, 2024 55.0 11.40 11.55
INTC 240920P00060000 P Sep 20, 2024 60.0 15.85 15.95
INTC 240920P00065000 P Sep 20, 2024 65.0 20.60 21.25
INTC 240920P00070000 P Sep 20, 2024 70.0 25.35 26.15
INTC 240920P00075000 P Sep 20, 2024 75.0 30.35 31.75
INTC 241018C00025000 C Oct 18, 2024 25.0 19.50 20.35
INTC 241018C00030000 C Oct 18, 2024 30.0 15.15 15.55
INTC 241018C00035000 C Oct 18, 2024 35.0 11.15 11.35
INTC 241018C00036000 C Oct 18, 2024 36.0 10.45 10.55
INTC 241018C00037000 C Oct 18, 2024 37.0 9.70 9.85
INTC 241018C00038000 C Oct 18, 2024 38.0 9.00 9.10
INTC 241018C00039000 C Oct 18, 2024 39.0 8.30 8.45
INTC 241018C00040000 C Oct 18, 2024 40.0 7.65 7.80
INTC 241018C00041000 C Oct 18, 2024 41.0 7.05 7.20
INTC 241018C00042000 C Oct 18, 2024 42.0 6.50 6.60
INTC 241018C00043000 C Oct 18, 2024 43.0 5.95 6.05
INTC 241018C00044000 C Oct 18, 2024 44.0 5.45 5.55
INTC 241018C00045000 C Oct 18, 2024 45.0 5.00 5.10
INTC 241018C00046000 C Oct 18, 2024 46.0 4.55 4.65
INTC 241018C00047000 C Oct 18, 2024 47.0 4.15 4.20
INTC 241018C00048000 C Oct 18, 2024 48.0 3.75 3.85
INTC 241018C00049000 C Oct 18, 2024 49.0 3.45 3.50
INTC 241018C00050000 C Oct 18, 2024 50.0 3.10 3.20
INTC 241018C00055000 C Oct 18, 2024 55.0 1.90 1.93
INTC 241018C00060000 C Oct 18, 2024 60.0 1.14 1.17
INTC 241018C00065000 C Oct 18, 2024 65.0 0.70 0.72
INTC 241018P00025000 P Oct 18, 2024 25.0 0.12 0.14
INTC 241018P00030000 P Oct 18, 2024 30.0 0.37 0.39
INTC 241018P00035000 P Oct 18, 2024 35.0 1.05 1.07
INTC 241018P00036000 P Oct 18, 2024 36.0 1.26 1.28
INTC 241018P00037000 P Oct 18, 2024 37.0 1.50 1.53
INTC 241018P00038000 P Oct 18, 2024 38.0 1.77 1.80
INTC 241018P00039000 P Oct 18, 2024 39.0 2.07 2.10
INTC 241018P00040000 P Oct 18, 2024 40.0 2.41 2.45
INTC 241018P00041000 P Oct 18, 2024 41.0 2.79 2.82
INTC 241018P00042000 P Oct 18, 2024 42.0 3.20 3.25
INTC 241018P00043000 P Oct 18, 2024 43.0 3.60 3.70
INTC 241018P00044000 P Oct 18, 2024 44.0 4.10 4.20
INTC 241018P00045000 P Oct 18, 2024 45.0 4.60 4.70
INTC 241018P00046000 P Oct 18, 2024 46.0 5.20 5.25
INTC 241018P00047000 P Oct 18, 2024 47.0 5.75 5.85
INTC 241018P00048000 P Oct 18, 2024 48.0 6.35 6.45
INTC 241018P00049000 P Oct 18, 2024 49.0 7.05 7.15
INTC 241018P00050000 P Oct 18, 2024 50.0 7.70 7.85
INTC 241018P00055000 P Oct 18, 2024 55.0 11.55 11.70
INTC 241018P00060000 P Oct 18, 2024 60.0 15.90 16.00
INTC 241018P00065000 P Oct 18, 2024 65.0 20.60 20.80
INTC 241220C00025000 C Dec 20, 2024 25.0 20.15 20.35
INTC 241220C00030000 C Dec 20, 2024 30.0 15.75 15.90
INTC 241220C00033000 C Dec 20, 2024 33.0 13.30 13.45
INTC 241220C00035000 C Dec 20, 2024 35.0 11.65 11.90
INTC 241220C00038000 C Dec 20, 2024 38.0 9.70 9.80
INTC 241220C00040000 C Dec 20, 2024 40.0 8.45 8.55
INTC 241220C00043000 C Dec 20, 2024 43.0 6.80 6.90
INTC 241220C00045000 C Dec 20, 2024 45.0 5.85 5.95
INTC 241220C00047000 C Dec 20, 2024 47.0 5.00 5.10
INTC 241220C00050000 C Dec 20, 2024 50.0 3.95 4.05
INTC 241220C00055000 C Dec 20, 2024 55.0 2.64 2.68
INTC 241220C00060000 C Dec 20, 2024 60.0 1.76 1.79
INTC 241220C00065000 C Dec 20, 2024 65.0 1.18 1.21
INTC 241220C00070000 C Dec 20, 2024 70.0 0.81 0.84
INTC 241220P00025000 P Dec 20, 2024 25.0 0.23 0.25
INTC 241220P00030000 P Dec 20, 2024 30.0 0.60 0.63
INTC 241220P00033000 P Dec 20, 2024 33.0 1.04 1.06
INTC 241220P00035000 P Dec 20, 2024 35.0 1.44 1.47
INTC 241220P00038000 P Dec 20, 2024 38.0 2.26 2.29
INTC 241220P00040000 P Dec 20, 2024 40.0 2.96 2.99
INTC 241220P00043000 P Dec 20, 2024 43.0 4.20 4.30
INTC 241220P00045000 P Dec 20, 2024 45.0 5.25 5.30
INTC 241220P00047000 P Dec 20, 2024 47.0 6.35 6.45
INTC 241220P00050000 P Dec 20, 2024 50.0 8.25 8.40
INTC 241220P00055000 P Dec 20, 2024 55.0 11.90 12.05
INTC 241220P00060000 P Dec 20, 2024 60.0 16.15 16.30
INTC 241220P00065000 P Dec 20, 2024 65.0 20.70 20.90
INTC 241220P00070000 P Dec 20, 2024 70.0 25.30 26.15
INTC 250117C00013000 C Jan 17, 2025 13.0 30.90 32.10
INTC 250117C00015000 C Jan 17, 2025 15.0 28.90 30.40
INTC 250117C00017500 C Jan 17, 2025 17.5 25.90 28.00
INTC 250117C00020000 C Jan 17, 2025 20.0 24.75 25.40
INTC 250117C00022500 C Jan 17, 2025 22.5 22.60 22.80
INTC 250117C00025000 C Jan 17, 2025 25.0 20.30 20.50
INTC 250117C00027500 C Jan 17, 2025 27.5 18.05 18.25
INTC 250117C00030000 C Jan 17, 2025 30.0 15.90 16.10
INTC 250117C00032500 C Jan 17, 2025 32.5 13.90 14.05
INTC 250117C00035000 C Jan 17, 2025 35.0 12.00 12.15
INTC 250117C00037500 C Jan 17, 2025 37.5 10.30 10.40
INTC 250117C00040000 C Jan 17, 2025 40.0 8.70 8.80
INTC 250117C00042500 C Jan 17, 2025 42.5 7.35 7.45
INTC 250117C00045000 C Jan 17, 2025 45.0 6.15 6.25
INTC 250117C00047000 C Jan 17, 2025 47.0 5.30 5.40
INTC 250117C00050000 C Jan 17, 2025 50.0 4.20 4.30
INTC 250117C00055000 C Jan 17, 2025 55.0 2.88 2.91
INTC 250117C00060000 C Jan 17, 2025 60.0 1.95 1.98
INTC 250117C00065000 C Jan 17, 2025 65.0 1.34 1.37
INTC 250117C00070000 C Jan 17, 2025 70.0 0.95 0.97
INTC 250117C00075000 C Jan 17, 2025 75.0 0.68 0.70
INTC 250117P00013000 P Jan 17, 2025 13.0 0.02 0.06
INTC 250117P00015000 P Jan 17, 2025 15.0 0.04 0.07
INTC 250117P00017500 P Jan 17, 2025 17.5 0.03 0.09
INTC 250117P00020000 P Jan 17, 2025 20.0 0.10 0.12
INTC 250117P00022500 P Jan 17, 2025 22.5 0.16 0.18
INTC 250117P00025000 P Jan 17, 2025 25.0 0.25 0.28
INTC 250117P00027500 P Jan 17, 2025 27.5 0.41 0.43
INTC 250117P00030000 P Jan 17, 2025 30.0 0.65 0.68
INTC 250117P00032500 P Jan 17, 2025 32.5 1.01 1.04
INTC 250117P00035000 P Jan 17, 2025 35.0 1.53 1.56
INTC 250117P00037500 P Jan 17, 2025 37.5 2.21 2.25
INTC 250117P00040000 P Jan 17, 2025 40.0 3.05 3.15
INTC 250117P00042500 P Jan 17, 2025 42.5 4.10 4.20
INTC 250117P00045000 P Jan 17, 2025 45.0 5.35 5.45
INTC 250117P00047000 P Jan 17, 2025 47.0 6.50 6.60
INTC 250117P00050000 P Jan 17, 2025 50.0 8.40 8.55
INTC 250117P00055000 P Jan 17, 2025 55.0 12.05 12.15
INTC 250117P00060000 P Jan 17, 2025 60.0 16.20 16.35
INTC 250117P00065000 P Jan 17, 2025 65.0 20.75 20.90
INTC 250117P00070000 P Jan 17, 2025 70.0 25.15 27.35
INTC 250117P00075000 P Jan 17, 2025 75.0 28.85 32.45
INTC 250321C00025000 C Mar 21, 2025 25.0 19.65 20.65
INTC 250321C00027500 C Mar 21, 2025 27.5 16.00 19.55
INTC 250321C00030000 C Mar 21, 2025 30.0 16.25 16.40
INTC 250321C00032500 C Mar 21, 2025 32.5 13.85 14.55
INTC 250321C00035000 C Mar 21, 2025 35.0 11.65 12.65
INTC 250321C00037500 C Mar 21, 2025 37.5 10.65 11.20
INTC 250321C00040000 C Mar 21, 2025 40.0 9.30 9.50
INTC 250321C00042500 C Mar 21, 2025 42.5 7.90 8.25
INTC 250321C00045000 C Mar 21, 2025 45.0 6.80 6.95
INTC 250321C00047000 C Mar 21, 2025 47.0 6.00 6.10
INTC 250321C00050000 C Mar 21, 2025 50.0 4.90 5.00
INTC 250321C00055000 C Mar 21, 2025 55.0 3.45 3.55
INTC 250321C00060000 C Mar 21, 2025 60.0 2.45 2.53
INTC 250321C00065000 C Mar 21, 2025 65.0 1.77 1.82
INTC 250321P00025000 P Mar 21, 2025 25.0 0.00 0.43
INTC 250321P00027500 P Mar 21, 2025 27.5 0.21 0.77
INTC 250321P00030000 P Mar 21, 2025 30.0 0.82 0.88
INTC 250321P00032500 P Mar 21, 2025 32.5 1.12 1.37
INTC 250321P00035000 P Mar 21, 2025 35.0 1.85 1.94
INTC 250321P00037500 P Mar 21, 2025 37.5 2.49 2.78
INTC 250321P00040000 P Mar 21, 2025 40.0 3.50 3.60
INTC 250321P00042500 P Mar 21, 2025 42.5 4.55 4.70
INTC 250321P00045000 P Mar 21, 2025 45.0 5.80 5.95
INTC 250321P00047000 P Mar 21, 2025 47.0 6.90 7.05
INTC 250321P00050000 P Mar 21, 2025 50.0 8.80 8.95
INTC 250321P00055000 P Mar 21, 2025 55.0 12.35 12.55
INTC 250321P00060000 P Mar 21, 2025 60.0 16.40 16.75
INTC 250321P00065000 P Mar 21, 2025 65.0 20.85 21.05
INTC 250919C00023000 C Sep 19, 2025 23.0 22.60 23.85
INTC 250919C00025000 C Sep 19, 2025 25.0 20.80 21.40
INTC 250919C00028000 C Sep 19, 2025 28.0 17.55 19.00
INTC 250919C00030000 C Sep 19, 2025 30.0 16.90 17.50
INTC 250919C00033000 C Sep 19, 2025 33.0 14.90 15.40
INTC 250919C00035000 C Sep 19, 2025 35.0 13.80 14.10
INTC 250919C00038000 C Sep 19, 2025 38.0 11.65 12.30
INTC 250919C00040000 C Sep 19, 2025 40.0 10.90 11.15
INTC 250919C00042000 C Sep 19, 2025 42.0 9.95 10.15
INTC 250919C00045000 C Sep 19, 2025 45.0 8.55 8.80
INTC 250919C00047000 C Sep 19, 2025 47.0 7.75 7.95
INTC 250919C00050000 C Sep 19, 2025 50.0 6.65 6.85
INTC 250919C00055000 C Sep 19, 2025 55.0 5.15 5.35
INTC 250919C00060000 C Sep 19, 2025 60.0 4.00 4.15
INTC 250919C00065000 C Sep 19, 2025 65.0 3.10 3.25
INTC 250919C00070000 C Sep 19, 2025 70.0 2.42 2.62
INTC 250919C00075000 C Sep 19, 2025 75.0 1.90 2.40
INTC 250919P00023000 P Sep 19, 2025 23.0 0.27 0.77
INTC 250919P00025000 P Sep 19, 2025 25.0 0.17 0.76
INTC 250919P00028000 P Sep 19, 2025 28.0 1.06 1.20
INTC 250919P00030000 P Sep 19, 2025 30.0 1.43 1.82
INTC 250919P00033000 P Sep 19, 2025 33.0 2.13 2.26
INTC 250919P00035000 P Sep 19, 2025 35.0 2.70 2.84
INTC 250919P00038000 P Sep 19, 2025 38.0 3.70 3.90
INTC 250919P00040000 P Sep 19, 2025 40.0 4.50 4.70
INTC 250919P00042000 P Sep 19, 2025 42.0 5.35 5.55
INTC 250919P00045000 P Sep 19, 2025 45.0 6.90 7.10
INTC 250919P00047000 P Sep 19, 2025 47.0 7.95 8.20
INTC 250919P00050000 P Sep 19, 2025 50.0 9.75 10.05
INTC 250919P00055000 P Sep 19, 2025 55.0 13.20 13.45
INTC 250919P00060000 P Sep 19, 2025 60.0 17.05 18.00
INTC 250919P00065000 P Sep 19, 2025 65.0 21.25 22.75
INTC 250919P00070000 P Sep 19, 2025 70.0 25.80 26.95
INTC 250919P00075000 P Sep 19, 2025 75.0 30.10 32.65
INTC 251219C00015000 C Dec 19, 2025 15.0 29.70 30.55
INTC 251219C00018000 C Dec 19, 2025 18.0 25.20 29.45
INTC 251219C00020000 C Dec 19, 2025 20.0 24.45 26.25
INTC 251219C00023000 C Dec 19, 2025 23.0 22.40 23.35
INTC 251219C00025000 C Dec 19, 2025 25.0 21.45 21.75
INTC 251219C00028000 C Dec 19, 2025 28.0 18.60 19.40
INTC 251219C00030000 C Dec 19, 2025 30.0 17.15 17.95
INTC 251219C00032000 C Dec 19, 2025 32.0 16.35 17.50
INTC 251219C00035000 C Dec 19, 2025 35.0 14.40 14.65
INTC 251219C00037000 C Dec 19, 2025 37.0 11.80 13.50
INTC 251219C00040000 C Dec 19, 2025 40.0 11.65 11.85
INTC 251219C00042000 C Dec 19, 2025 42.0 9.55 10.85
INTC 251219C00045000 C Dec 19, 2025 45.0 9.25 9.55
INTC 251219C00047000 C Dec 19, 2025 47.0 8.50 8.70
INTC 251219C00050000 C Dec 19, 2025 50.0 7.40 7.60
INTC 251219C00055000 C Dec 19, 2025 55.0 5.85 6.05
INTC 251219C00060000 C Dec 19, 2025 60.0 4.65 4.80
INTC 251219C00065000 C Dec 19, 2025 65.0 3.70 3.85
INTC 251219C00070000 C Dec 19, 2025 70.0 2.93 3.05
INTC 251219C00075000 C Dec 19, 2025 75.0 2.33 2.50
INTC 251219P00015000 P Dec 19, 2025 15.0 0.18 0.34
INTC 251219P00018000 P Dec 19, 2025 18.0 0.30 0.60
INTC 251219P00020000 P Dec 19, 2025 20.0 0.40 0.48
INTC 251219P00023000 P Dec 19, 2025 23.0 0.62 0.73
INTC 251219P00025000 P Dec 19, 2025 25.0 0.87 0.95
INTC 251219P00028000 P Dec 19, 2025 28.0 1.32 1.41
INTC 251219P00030000 P Dec 19, 2025 30.0 1.71 1.83
INTC 251219P00032000 P Dec 19, 2025 32.0 2.19 2.38
INTC 251219P00035000 P Dec 19, 2025 35.0 3.05 3.20
INTC 251219P00037000 P Dec 19, 2025 37.0 3.75 3.90
INTC 251219P00040000 P Dec 19, 2025 40.0 4.95 5.10
INTC 251219P00042000 P Dec 19, 2025 42.0 5.85 6.00
INTC 251219P00045000 P Dec 19, 2025 45.0 7.30 7.50
INTC 251219P00047000 P Dec 19, 2025 47.0 8.40 8.65
INTC 251219P00050000 P Dec 19, 2025 50.0 10.20 10.45
INTC 251219P00055000 P Dec 19, 2025 55.0 12.35 13.80
INTC 251219P00060000 P Dec 19, 2025 60.0 17.35 17.75
INTC 251219P00065000 P Dec 19, 2025 65.0 21.45 23.05
INTC 251219P00070000 P Dec 19, 2025 70.0 24.80 26.15
INTC 251219P00075000 P Dec 19, 2025 75.0 30.25 31.05
INTC 260116C00020000 C Jan 16, 2026 20.0 24.55 26.15
INTC 260116C00023000 C Jan 16, 2026 23.0 23.10 23.50
INTC 260116C00025000 C Jan 16, 2026 25.0 21.40 21.85
INTC 260116C00028000 C Jan 16, 2026 28.0 19.20 20.50
INTC 260116C00030000 C Jan 16, 2026 30.0 17.80 18.10
INTC 260116C00033000 C Jan 16, 2026 33.0 15.75 16.05
INTC 260116C00035000 C Jan 16, 2026 35.0 14.40 14.80
INTC 260116C00037000 C Jan 16, 2026 37.0 12.90 13.65
INTC 260116C00040000 C Jan 16, 2026 40.0 11.85 12.00
INTC 260116C00042000 C Jan 16, 2026 42.0 10.80 11.00
INTC 260116C00045000 C Jan 16, 2026 45.0 9.45 9.80
INTC 260116C00047000 C Jan 16, 2026 47.0 8.70 8.90
INTC 260116C00050000 C Jan 16, 2026 50.0 7.65 7.75
INTC 260116C00055000 C Jan 16, 2026 55.0 6.10 6.25
INTC 260116C00060000 C Jan 16, 2026 60.0 4.85 4.95
INTC 260116C00065000 C Jan 16, 2026 65.0 3.85 4.00
INTC 260116C00070000 C Jan 16, 2026 70.0 3.05 3.20
INTC 260116C00075000 C Jan 16, 2026 75.0 2.45 2.57
INTC 260116P00020000 P Jan 16, 2026 20.0 0.21 0.50
INTC 260116P00023000 P Jan 16, 2026 23.0 0.64 1.00
INTC 260116P00025000 P Jan 16, 2026 25.0 0.93 0.99
INTC 260116P00028000 P Jan 16, 2026 28.0 1.38 1.45
INTC 260116P00030000 P Jan 16, 2026 30.0 1.78 1.92
INTC 260116P00033000 P Jan 16, 2026 33.0 2.53 2.63
INTC 260116P00035000 P Jan 16, 2026 35.0 3.10 3.30
INTC 260116P00037000 P Jan 16, 2026 37.0 3.80 3.95
INTC 260116P00040000 P Jan 16, 2026 40.0 5.00 5.15
INTC 260116P00042000 P Jan 16, 2026 42.0 5.90 6.05
INTC 260116P00045000 P Jan 16, 2026 45.0 7.40 7.65
INTC 260116P00047000 P Jan 16, 2026 47.0 8.50 8.90
INTC 260116P00050000 P Jan 16, 2026 50.0 10.30 10.90
INTC 260116P00055000 P Jan 16, 2026 55.0 13.60 14.85
INTC 260116P00060000 P Jan 16, 2026 60.0 17.35 19.00
INTC 260116P00065000 P Jan 16, 2026 65.0 21.50 21.70
INTC 260116P00070000 P Jan 16, 2026 70.0 25.95 26.95
INTC 260116P00075000 P Jan 16, 2026 75.0 28.90 31.00
INTC 260618C00025000 C Jun 18, 2026 25.0 21.80 22.55
INTC 260618C00028000 C Jun 18, 2026 28.0 19.60 20.50
INTC 260618C00030000 C Jun 18, 2026 30.0 17.25 19.20
INTC 260618C00033000 C Jun 18, 2026 33.0 15.65 17.10
INTC 260618C00035000 C Jun 18, 2026 35.0 15.40 15.80
INTC 260618C00038000 C Jun 18, 2026 38.0 13.55 14.15
INTC 260618C00040000 C Jun 18, 2026 40.0 12.80 13.15
INTC 260618C00043000 C Jun 18, 2026 43.0 11.40 11.75
INTC 260618C00045000 C Jun 18, 2026 45.0 10.55 10.90
INTC 260618C00047000 C Jun 18, 2026 47.0 8.50 11.70
INTC 260618C00050000 C Jun 18, 2026 50.0 8.65 8.95
INTC 260618C00055000 C Jun 18, 2026 55.0 7.00 7.40
INTC 260618C00060000 C Jun 18, 2026 60.0 5.80 6.15
INTC 260618C00065000 C Jun 18, 2026 65.0 4.70 5.10
INTC 260618C00070000 C Jun 18, 2026 70.0 3.90 4.20
INTC 260618P00025000 P Jun 18, 2026 25.0 1.20 1.38
INTC 260618P00028000 P Jun 18, 2026 28.0 1.76 1.97
INTC 260618P00030000 P Jun 18, 2026 30.0 2.21 2.42
INTC 260618P00033000 P Jun 18, 2026 33.0 3.00 3.30
INTC 260618P00035000 P Jun 18, 2026 35.0 3.65 3.95
INTC 260618P00038000 P Jun 18, 2026 38.0 4.75 6.25
INTC 260618P00040000 P Jun 18, 2026 40.0 5.60 5.90
INTC 260618P00043000 P Jun 18, 2026 43.0 7.00 7.30
INTC 260618P00045000 P Jun 18, 2026 45.0 8.00 8.30
INTC 260618P00047000 P Jun 18, 2026 47.0 9.10 10.65
INTC 260618P00050000 P Jun 18, 2026 50.0 10.85 11.30
INTC 260618P00055000 P Jun 18, 2026 55.0 13.60 15.30
INTC 260618P00060000 P Jun 18, 2026 60.0 16.50 19.65
INTC 260618P00065000 P Jun 18, 2026 65.0 21.40 22.85
INTC 260618P00070000 P Jun 18, 2026 70.0 25.55 27.15
INTC 261218C00025000 C Dec 18, 2026 25.0 22.40 23.50
INTC 261218C00028000 C Dec 18, 2026 28.0 20.40 21.05
INTC 261218C00030000 C Dec 18, 2026 30.0 18.80 20.35
INTC 261218C00033000 C Dec 18, 2026 33.0 17.35 18.20
INTC 261218C00035000 C Dec 18, 2026 35.0 15.10 16.80
INTC 261218C00038000 C Dec 18, 2026 38.0 13.40 15.20
INTC 261218C00040000 C Dec 18, 2026 40.0 13.75 14.40
INTC 261218C00043000 C Dec 18, 2026 43.0 12.50 12.85
INTC 261218C00045000 C Dec 18, 2026 45.0 11.70 12.05
INTC 261218C00047000 C Dec 18, 2026 47.0 10.90 11.25
INTC 261218C00050000 C Dec 18, 2026 50.0 9.85 10.10
INTC 261218C00055000 C Dec 18, 2026 55.0 8.35 8.50
INTC 261218C00060000 C Dec 18, 2026 60.0 6.90 7.30
INTC 261218C00065000 C Dec 18, 2026 65.0 5.10 6.20
INTC 261218C00070000 C Dec 18, 2026 70.0 5.00 5.20
INTC 261218P00025000 P Dec 18, 2026 25.0 1.49 1.70
INTC 261218P00028000 P Dec 18, 2026 28.0 2.12 2.33
INTC 261218P00030000 P Dec 18, 2026 30.0 2.61 2.87
INTC 261218P00033000 P Dec 18, 2026 33.0 3.50 3.75
INTC 261218P00035000 P Dec 18, 2026 35.0 3.70 4.45
INTC 261218P00038000 P Dec 18, 2026 38.0 5.30 5.55
INTC 261218P00040000 P Dec 18, 2026 40.0 6.15 6.45
INTC 261218P00043000 P Dec 18, 2026 43.0 7.55 7.85
INTC 261218P00045000 P Dec 18, 2026 45.0 8.65 8.90
INTC 261218P00047000 P Dec 18, 2026 47.0 9.65 10.90
INTC 261218P00050000 P Dec 18, 2026 50.0 10.15 11.75
INTC 261218P00055000 P Dec 18, 2026 55.0 12.85 15.75
INTC 261218P00060000 P Dec 18, 2026 60.0 17.95 18.80
INTC 261218P00065000 P Dec 18, 2026 65.0 21.20 22.65
INTC 261218P00070000 P Dec 18, 2026 70.0 24.40 27.00

OPRA data is delayed 15 minutes.