Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intel Corporation (INTC)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 171215C00020000 C Dec 15, 2017 20.0 21.75 25.45
INTC 171215C00021000 C Dec 15, 2017 21.0 20.70 24.35
INTC 171215C00022000 C Dec 15, 2017 22.0 21.15 21.85
INTC 171215C00023000 C Dec 15, 2017 23.0 20.10 21.10
INTC 171215C00024000 C Dec 15, 2017 24.0 17.70 21.40
INTC 171215C00025000 C Dec 15, 2017 25.0 16.70 20.30
INTC 171215C00026000 C Dec 15, 2017 26.0 16.90 18.15
INTC 171215C00027000 C Dec 15, 2017 27.0 16.25 16.70
INTC 171215C00028000 C Dec 15, 2017 28.0 14.90 16.00
INTC 171215C00029000 C Dec 15, 2017 29.0 12.75 16.55
INTC 171215C00030000 C Dec 15, 2017 30.0 13.15 14.00
INTC 171215C00031000 C Dec 15, 2017 31.0 12.30 13.50
INTC 171215C00032000 C Dec 15, 2017 32.0 11.10 13.15
INTC 171215C00033000 C Dec 15, 2017 33.0 10.00 12.15
INTC 171215C00034000 C Dec 15, 2017 34.0 8.55 11.00
INTC 171215C00035000 C Dec 15, 2017 35.0 8.10 10.10
INTC 171215C00036000 C Dec 15, 2017 36.0 7.35 7.45
INTC 171215C00036500 C Dec 15, 2017 36.5 6.60 7.40
INTC 171215C00037000 C Dec 15, 2017 37.0 6.20 6.65
INTC 171215C00037500 C Dec 15, 2017 37.5 5.85 5.95
INTC 171215C00038000 C Dec 15, 2017 38.0 5.35 5.45
INTC 171215C00038500 C Dec 15, 2017 38.5 4.80 4.95
INTC 171215C00039000 C Dec 15, 2017 39.0 4.35 4.45
INTC 171215C00039500 C Dec 15, 2017 39.5 3.85 3.95
INTC 171215C00040000 C Dec 15, 2017 40.0 3.35 3.45
INTC 171215C00040500 C Dec 15, 2017 40.5 2.81 2.99
INTC 171215C00041000 C Dec 15, 2017 41.0 2.38 2.43
INTC 171215C00041500 C Dec 15, 2017 41.5 1.91 1.96
INTC 171215C00042000 C Dec 15, 2017 42.0 1.46 1.49
INTC 171215C00042500 C Dec 15, 2017 42.5 1.04 1.08
INTC 171215C00043000 C Dec 15, 2017 43.0 0.69 0.72
INTC 171215C00043500 C Dec 15, 2017 43.5 0.41 0.43
INTC 171215C00044000 C Dec 15, 2017 44.0 0.22 0.25
INTC 171215C00044500 C Dec 15, 2017 44.5 0.11 0.14
INTC 171215C00045000 C Dec 15, 2017 45.0 0.07 0.08
INTC 171215C00045500 C Dec 15, 2017 45.5 0.03 0.05
INTC 171215C00046000 C Dec 15, 2017 46.0 0.02 0.04
INTC 171215C00046500 C Dec 15, 2017 46.5 0.02 0.03
INTC 171215C00047000 C Dec 15, 2017 47.0 0.01 0.02
INTC 171215C00047500 C Dec 15, 2017 47.5 0.00 0.03
INTC 171215C00048000 C Dec 15, 2017 48.0 0.00 0.02
INTC 171215C00048500 C Dec 15, 2017 48.5 0.00 0.03
INTC 171215C00049000 C Dec 15, 2017 49.0 0.00 0.02
INTC 171215C00049500 C Dec 15, 2017 49.5 0.00 0.02
INTC 171215C00050000 C Dec 15, 2017 50.0 0.00 0.01
INTC 171215C00050500 C Dec 15, 2017 50.5 0.00 0.02
INTC 171215C00051000 C Dec 15, 2017 51.0 0.00 0.02
INTC 171215C00051500 C Dec 15, 2017 51.5 0.00 0.02
INTC 171215C00052000 C Dec 15, 2017 52.0 0.00 0.02
INTC 171215C00052500 C Dec 15, 2017 52.5 0.00 0.02
INTC 171215C00053000 C Dec 15, 2017 53.0 0.00 0.02
INTC 171215C00053500 C Dec 15, 2017 53.5 0.00 0.02
INTC 171215C00054000 C Dec 15, 2017 54.0 0.00 0.02
INTC 171215C00055000 C Dec 15, 2017 55.0 0.00 0.02
INTC 171215C00060000 C Dec 15, 2017 60.0 0.00 0.01
INTC 171215P00020000 P Dec 15, 2017 20.0 0.00 0.02
INTC 171215P00021000 P Dec 15, 2017 21.0 0.00 0.02
INTC 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
INTC 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
INTC 171215P00024000 P Dec 15, 2017 24.0 0.00 0.02
INTC 171215P00025000 P Dec 15, 2017 25.0 0.00 0.02
INTC 171215P00026000 P Dec 15, 2017 26.0 0.00 0.02
INTC 171215P00027000 P Dec 15, 2017 27.0 0.00 0.02
INTC 171215P00028000 P Dec 15, 2017 28.0 0.00 0.02
INTC 171215P00029000 P Dec 15, 2017 29.0 0.00 0.02
INTC 171215P00030000 P Dec 15, 2017 30.0 0.00 0.02
INTC 171215P00031000 P Dec 15, 2017 31.0 0.00 0.02
INTC 171215P00032000 P Dec 15, 2017 32.0 0.00 0.02
INTC 171215P00033000 P Dec 15, 2017 33.0 0.00 0.02
INTC 171215P00034000 P Dec 15, 2017 34.0 0.00 0.02
INTC 171215P00035000 P Dec 15, 2017 35.0 0.00 0.02
INTC 171215P00036000 P Dec 15, 2017 36.0 0.00 0.02
INTC 171215P00036500 P Dec 15, 2017 36.5 0.00 0.02
INTC 171215P00037000 P Dec 15, 2017 37.0 0.00 0.02
INTC 171215P00037500 P Dec 15, 2017 37.5 0.00 0.02
INTC 171215P00038000 P Dec 15, 2017 38.0 0.00 0.02
INTC 171215P00038500 P Dec 15, 2017 38.5 0.00 0.02
INTC 171215P00039000 P Dec 15, 2017 39.0 0.00 0.02
INTC 171215P00039500 P Dec 15, 2017 39.5 0.01 0.03
INTC 171215P00040000 P Dec 15, 2017 40.0 0.01 0.03
INTC 171215P00040500 P Dec 15, 2017 40.5 0.02 0.04
INTC 171215P00041000 P Dec 15, 2017 41.0 0.03 0.05
INTC 171215P00041500 P Dec 15, 2017 41.5 0.05 0.06
INTC 171215P00042000 P Dec 15, 2017 42.0 0.09 0.12
INTC 171215P00042500 P Dec 15, 2017 42.5 0.17 0.20
INTC 171215P00043000 P Dec 15, 2017 43.0 0.31 0.34
INTC 171215P00043500 P Dec 15, 2017 43.5 0.53 0.54
INTC 171215P00044000 P Dec 15, 2017 44.0 0.84 0.89
INTC 171215P00044500 P Dec 15, 2017 44.5 1.23 1.28
INTC 171215P00045000 P Dec 15, 2017 45.0 1.68 1.73
INTC 171215P00045500 P Dec 15, 2017 45.5 2.15 2.20
INTC 171215P00046000 P Dec 15, 2017 46.0 2.64 2.69
INTC 171215P00046500 P Dec 15, 2017 46.5 2.07 3.20
INTC 171215P00047000 P Dec 15, 2017 47.0 3.60 3.70
INTC 171215P00047500 P Dec 15, 2017 47.5 4.10 4.20
INTC 171215P00048000 P Dec 15, 2017 48.0 4.60 4.70
INTC 171215P00048500 P Dec 15, 2017 48.5 5.10 5.30
INTC 171215P00049000 P Dec 15, 2017 49.0 5.55 5.75
INTC 171215P00049500 P Dec 15, 2017 49.5 6.10 6.20
INTC 171215P00050000 P Dec 15, 2017 50.0 6.60 6.70
INTC 171215P00050500 P Dec 15, 2017 50.5 7.10 8.15
INTC 171215P00051000 P Dec 15, 2017 51.0 6.95 9.40
INTC 171215P00051500 P Dec 15, 2017 51.5 6.85 9.90
INTC 171215P00052000 P Dec 15, 2017 52.0 8.55 10.55
INTC 171215P00052500 P Dec 15, 2017 52.5 8.90 11.05
INTC 171215P00053000 P Dec 15, 2017 53.0 9.05 11.30
INTC 171215P00053500 P Dec 15, 2017 53.5 10.05 12.60
INTC 171215P00054000 P Dec 15, 2017 54.0 9.60 12.55
INTC 171215P00055000 P Dec 15, 2017 55.0 11.10 12.90
INTC 171215P00060000 P Dec 15, 2017 60.0 16.35 17.75
INTC 171222C00037000 C Dec 22, 2017 37.0 5.40 8.60
INTC 171222C00038000 C Dec 22, 2017 38.0 4.60 7.65
INTC 171222C00039000 C Dec 22, 2017 39.0 3.10 6.80
INTC 171222C00039500 C Dec 22, 2017 39.5 2.13 6.20
INTC 171222C00040000 C Dec 22, 2017 40.0 2.69 3.95
INTC 171222C00040500 C Dec 22, 2017 40.5 2.36 3.05
INTC 171222C00041000 C Dec 22, 2017 41.0 2.42 2.56
INTC 171222C00041500 C Dec 22, 2017 41.5 1.06 2.56
INTC 171222C00042000 C Dec 22, 2017 42.0 1.60 1.66
INTC 171222C00042500 C Dec 22, 2017 42.5 1.22 1.27
INTC 171222C00043000 C Dec 22, 2017 43.0 0.88 0.93
INTC 171222C00043500 C Dec 22, 2017 43.5 0.62 0.65
INTC 171222C00044000 C Dec 22, 2017 44.0 0.40 0.44
INTC 171222C00044500 C Dec 22, 2017 44.5 0.26 0.28
INTC 171222C00045000 C Dec 22, 2017 45.0 0.16 0.19
INTC 171222C00045500 C Dec 22, 2017 45.5 0.10 0.12
INTC 171222C00046000 C Dec 22, 2017 46.0 0.06 0.08
INTC 171222C00046500 C Dec 22, 2017 46.5 0.03 0.07
INTC 171222C00047000 C Dec 22, 2017 47.0 0.02 0.05
INTC 171222C00047500 C Dec 22, 2017 47.5 0.01 0.04
INTC 171222C00048000 C Dec 22, 2017 48.0 0.01 0.04
INTC 171222C00048500 C Dec 22, 2017 48.5 0.00 0.03
INTC 171222C00049000 C Dec 22, 2017 49.0 0.00 0.03
INTC 171222C00049500 C Dec 22, 2017 49.5 0.00 0.03
INTC 171222C00050000 C Dec 22, 2017 50.0 0.00 0.03
INTC 171222C00050500 C Dec 22, 2017 50.5 0.00 0.03
INTC 171222C00051000 C Dec 22, 2017 51.0 0.00 0.03
INTC 171222C00051500 C Dec 22, 2017 51.5 0.00 0.03
INTC 171222C00052000 C Dec 22, 2017 52.0 0.00 0.03
INTC 171222C00052500 C Dec 22, 2017 52.5 0.00 0.02
INTC 171222C00053000 C Dec 22, 2017 53.0 0.00 0.02
INTC 171222C00054000 C Dec 22, 2017 54.0 0.00 0.02
INTC 171222C00055000 C Dec 22, 2017 55.0 0.00 0.02
INTC 171222P00037000 P Dec 22, 2017 37.0 0.00 0.04
INTC 171222P00038000 P Dec 22, 2017 38.0 0.00 0.04
INTC 171222P00039000 P Dec 22, 2017 39.0 0.01 0.04
INTC 171222P00039500 P Dec 22, 2017 39.5 0.02 0.05
INTC 171222P00040000 P Dec 22, 2017 40.0 0.04 0.07
INTC 171222P00040500 P Dec 22, 2017 40.5 0.05 0.10
INTC 171222P00041000 P Dec 22, 2017 41.0 0.09 0.10
INTC 171222P00041500 P Dec 22, 2017 41.5 0.13 0.19
INTC 171222P00042000 P Dec 22, 2017 42.0 0.21 0.25
INTC 171222P00042500 P Dec 22, 2017 42.5 0.33 0.38
INTC 171222P00043000 P Dec 22, 2017 43.0 0.49 0.54
INTC 171222P00043500 P Dec 22, 2017 43.5 0.72 0.77
INTC 171222P00044000 P Dec 22, 2017 44.0 1.01 1.06
INTC 171222P00044500 P Dec 22, 2017 44.5 1.35 1.41
INTC 171222P00045000 P Dec 22, 2017 45.0 1.76 1.82
INTC 171222P00045500 P Dec 22, 2017 45.5 2.19 2.28
INTC 171222P00046000 P Dec 22, 2017 46.0 0.84 2.75
INTC 171222P00046500 P Dec 22, 2017 46.5 3.10 3.20
INTC 171222P00047000 P Dec 22, 2017 47.0 3.45 3.70
INTC 171222P00047500 P Dec 22, 2017 47.5 3.95 4.35
INTC 171222P00048000 P Dec 22, 2017 48.0 3.90 4.80
INTC 171222P00048500 P Dec 22, 2017 48.5 4.00 5.90
INTC 171222P00049000 P Dec 22, 2017 49.0 4.60 6.40
INTC 171222P00049500 P Dec 22, 2017 49.5 5.85 7.85
INTC 171222P00050000 P Dec 22, 2017 50.0 6.55 7.35
INTC 171222P00050500 P Dec 22, 2017 50.5 5.85 9.60
INTC 171222P00051000 P Dec 22, 2017 51.0 7.40 8.85
INTC 171222P00051500 P Dec 22, 2017 51.5 7.35 10.60
INTC 171222P00052000 P Dec 22, 2017 52.0 6.85 11.00
INTC 171222P00052500 P Dec 22, 2017 52.5 7.60 11.60
INTC 171222P00053000 P Dec 22, 2017 53.0 7.85 12.00
INTC 171222P00054000 P Dec 22, 2017 54.0 10.25 13.00
INTC 171222P00055000 P Dec 22, 2017 55.0 9.85 13.95
INTC 171229C00039500 C Dec 29, 2017 39.5 2.79 5.75
INTC 171229C00040000 C Dec 29, 2017 40.0 2.92 4.20
INTC 171229C00040500 C Dec 29, 2017 40.5 2.90 3.35
INTC 171229C00041000 C Dec 29, 2017 41.0 1.65 2.68
INTC 171229C00041500 C Dec 29, 2017 41.5 1.19 2.82
INTC 171229C00042000 C Dec 29, 2017 42.0 1.71 1.78
INTC 171229C00042500 C Dec 29, 2017 42.5 1.35 1.39
INTC 171229C00043000 C Dec 29, 2017 43.0 1.02 1.07
INTC 171229C00043500 C Dec 29, 2017 43.5 0.75 0.79
INTC 171229C00044000 C Dec 29, 2017 44.0 0.52 0.57
INTC 171229C00044500 C Dec 29, 2017 44.5 0.36 0.43
INTC 171229C00045000 C Dec 29, 2017 45.0 0.24 0.28
INTC 171229C00045500 C Dec 29, 2017 45.5 0.16 0.20
INTC 171229C00046000 C Dec 29, 2017 46.0 0.11 0.15
INTC 171229C00046500 C Dec 29, 2017 46.5 0.08 0.11
INTC 171229C00047000 C Dec 29, 2017 47.0 0.05 0.08
INTC 171229C00047500 C Dec 29, 2017 47.5 0.03 0.06
INTC 171229C00048000 C Dec 29, 2017 48.0 0.02 0.05
INTC 171229C00048500 C Dec 29, 2017 48.5 0.02 0.04
INTC 171229C00049000 C Dec 29, 2017 49.0 0.01 0.04
INTC 171229C00049500 C Dec 29, 2017 49.5 0.01 0.15
INTC 171229C00050000 C Dec 29, 2017 50.0 0.01 0.03
INTC 171229C00050500 C Dec 29, 2017 50.5 0.00 0.27
INTC 171229C00051000 C Dec 29, 2017 51.0 0.00 0.11
INTC 171229C00051500 C Dec 29, 2017 51.5 0.00 0.13
INTC 171229C00052000 C Dec 29, 2017 52.0 0.00 0.15
INTC 171229C00052500 C Dec 29, 2017 52.5 0.00 0.15
INTC 171229C00053000 C Dec 29, 2017 53.0 0.00 0.15
INTC 171229C00053500 C Dec 29, 2017 53.5 0.00 0.13
INTC 171229P00039500 P Dec 29, 2017 39.5 0.05 0.06
INTC 171229P00040000 P Dec 29, 2017 40.0 0.07 0.11
INTC 171229P00040500 P Dec 29, 2017 40.5 0.10 0.14
INTC 171229P00041000 P Dec 29, 2017 41.0 0.14 0.20
INTC 171229P00041500 P Dec 29, 2017 41.5 0.21 0.26
INTC 171229P00042000 P Dec 29, 2017 42.0 0.30 0.36
INTC 171229P00042500 P Dec 29, 2017 42.5 0.43 0.48
INTC 171229P00043000 P Dec 29, 2017 43.0 0.60 0.66
INTC 171229P00043500 P Dec 29, 2017 43.5 0.83 0.88
INTC 171229P00044000 P Dec 29, 2017 44.0 1.12 1.16
INTC 171229P00044500 P Dec 29, 2017 44.5 1.45 1.50
INTC 171229P00045000 P Dec 29, 2017 45.0 1.82 1.91
INTC 171229P00045500 P Dec 29, 2017 45.5 0.56 2.32
INTC 171229P00046000 P Dec 29, 2017 46.0 1.43 2.79
INTC 171229P00046500 P Dec 29, 2017 46.5 2.32 3.30
INTC 171229P00047000 P Dec 29, 2017 47.0 2.46 4.50
INTC 171229P00047500 P Dec 29, 2017 47.5 3.85 4.20
INTC 171229P00048000 P Dec 29, 2017 48.0 4.35 4.75
INTC 171229P00048500 P Dec 29, 2017 48.5 2.75 6.15
INTC 171229P00049000 P Dec 29, 2017 49.0 3.45 7.30
INTC 171229P00049500 P Dec 29, 2017 49.5 4.00 8.40
INTC 171229P00050000 P Dec 29, 2017 50.0 5.55 8.40
INTC 171229P00050500 P Dec 29, 2017 50.5 6.00 8.90
INTC 171229P00051000 P Dec 29, 2017 51.0 5.20 9.40
INTC 171229P00051500 P Dec 29, 2017 51.5 6.35 9.90
INTC 171229P00052000 P Dec 29, 2017 52.0 7.50 10.55
INTC 171229P00052500 P Dec 29, 2017 52.5 8.05 11.60
INTC 171229P00053000 P Dec 29, 2017 53.0 8.00 11.65
INTC 171229P00053500 P Dec 29, 2017 53.5 9.10 12.60
INTC 180105C00037000 C Jan 05, 2018 37.0 6.30 8.15
INTC 180105C00038000 C Jan 05, 2018 38.0 4.90 7.25
INTC 180105C00038500 C Jan 05, 2018 38.5 3.25 6.75
INTC 180105C00039000 C Jan 05, 2018 39.0 3.25 4.90
INTC 180105C00039500 C Jan 05, 2018 39.5 2.82 4.40
INTC 180105C00040000 C Jan 05, 2018 40.0 3.50 3.70
INTC 180105C00040500 C Jan 05, 2018 40.5 3.05 3.20
INTC 180105C00041000 C Jan 05, 2018 41.0 2.59 2.70
INTC 180105C00041500 C Jan 05, 2018 41.5 2.17 2.31
INTC 180105C00042000 C Jan 05, 2018 42.0 1.78 1.93
INTC 180105C00042500 C Jan 05, 2018 42.5 1.44 1.59
INTC 180105C00043000 C Jan 05, 2018 43.0 1.18 1.27
INTC 180105C00043500 C Jan 05, 2018 43.5 0.88 0.99
INTC 180105C00044000 C Jan 05, 2018 44.0 0.68 0.70
INTC 180105C00044500 C Jan 05, 2018 44.5 0.52 0.56
INTC 180105C00045000 C Jan 05, 2018 45.0 0.37 0.41
INTC 180105C00045500 C Jan 05, 2018 45.5 0.25 0.31
INTC 180105C00046000 C Jan 05, 2018 46.0 0.17 0.23
INTC 180105C00046500 C Jan 05, 2018 46.5 0.12 0.18
INTC 180105C00047000 C Jan 05, 2018 47.0 0.09 0.12
INTC 180105C00047500 C Jan 05, 2018 47.5 0.06 0.25
INTC 180105C00048000 C Jan 05, 2018 48.0 0.04 0.20
INTC 180105C00048500 C Jan 05, 2018 48.5 0.04 0.07
INTC 180105C00049000 C Jan 05, 2018 49.0 0.03 0.06
INTC 180105C00049500 C Jan 05, 2018 49.5 0.02 0.05
INTC 180105C00050000 C Jan 05, 2018 50.0 0.02 0.05
INTC 180105C00050500 C Jan 05, 2018 50.5 0.01 0.04
INTC 180105C00051000 C Jan 05, 2018 51.0 0.01 0.04
INTC 180105C00051500 C Jan 05, 2018 51.5 0.01 0.08
INTC 180105C00052000 C Jan 05, 2018 52.0 0.00 0.26
INTC 180105P00037000 P Jan 05, 2018 37.0 0.00 0.06
INTC 180105P00038000 P Jan 05, 2018 38.0 0.00 0.19
INTC 180105P00038500 P Jan 05, 2018 38.5 0.03 0.10
INTC 180105P00039000 P Jan 05, 2018 39.0 0.06 0.11
INTC 180105P00039500 P Jan 05, 2018 39.5 0.06 0.14
INTC 180105P00040000 P Jan 05, 2018 40.0 0.09 0.17
INTC 180105P00040500 P Jan 05, 2018 40.5 0.14 0.22
INTC 180105P00041000 P Jan 05, 2018 41.0 0.19 0.28
INTC 180105P00041500 P Jan 05, 2018 41.5 0.25 0.39
INTC 180105P00042000 P Jan 05, 2018 42.0 0.36 0.52
INTC 180105P00042500 P Jan 05, 2018 42.5 0.51 0.65
INTC 180105P00043000 P Jan 05, 2018 43.0 0.70 0.83
INTC 180105P00043500 P Jan 05, 2018 43.5 0.91 1.06
INTC 180105P00044000 P Jan 05, 2018 44.0 1.19 1.33
INTC 180105P00044500 P Jan 05, 2018 44.5 1.52 1.66
INTC 180105P00045000 P Jan 05, 2018 45.0 1.89 2.03
INTC 180105P00045500 P Jan 05, 2018 45.5 2.27 2.42
INTC 180105P00046000 P Jan 05, 2018 46.0 2.71 2.83
INTC 180105P00046500 P Jan 05, 2018 46.5 2.57 3.35
INTC 180105P00047000 P Jan 05, 2018 47.0 2.10 4.75
INTC 180105P00047500 P Jan 05, 2018 47.5 3.05 5.90
INTC 180105P00048000 P Jan 05, 2018 48.0 2.82 6.55
INTC 180105P00048500 P Jan 05, 2018 48.5 2.90 6.90
INTC 180105P00049000 P Jan 05, 2018 49.0 3.90 7.35
INTC 180105P00049500 P Jan 05, 2018 49.5 4.10 7.90
INTC 180105P00050000 P Jan 05, 2018 50.0 4.90 8.40
INTC 180105P00050500 P Jan 05, 2018 50.5 5.40 8.90
INTC 180105P00051000 P Jan 05, 2018 51.0 5.90 9.40
INTC 180105P00051500 P Jan 05, 2018 51.5 6.35 10.40
INTC 180105P00052000 P Jan 05, 2018 52.0 6.85 10.40
INTC 180112C00037000 C Jan 12, 2018 37.0 4.80 8.25
INTC 180112C00037500 C Jan 12, 2018 37.5 4.00 8.30
INTC 180112C00038000 C Jan 12, 2018 38.0 3.30 7.75
INTC 180112C00038500 C Jan 12, 2018 38.5 3.25 6.85
INTC 180112C00039000 C Jan 12, 2018 39.0 2.83 6.35
INTC 180112C00039500 C Jan 12, 2018 39.5 2.25 5.85
INTC 180112C00040000 C Jan 12, 2018 40.0 2.11 5.35
INTC 180112C00040500 C Jan 12, 2018 40.5 1.49 3.40
INTC 180112C00041000 C Jan 12, 2018 41.0 2.73 2.79
INTC 180112C00041500 C Jan 12, 2018 41.5 1.93 2.42
INTC 180112C00042000 C Jan 12, 2018 42.0 1.95 2.01
INTC 180112C00042500 C Jan 12, 2018 42.5 1.59 1.66
INTC 180112C00043000 C Jan 12, 2018 43.0 1.29 1.35
INTC 180112C00043500 C Jan 12, 2018 43.5 1.02 1.11
INTC 180112C00044000 C Jan 12, 2018 44.0 0.83 0.85
INTC 180112C00044500 C Jan 12, 2018 44.5 0.59 0.69
INTC 180112C00045000 C Jan 12, 2018 45.0 0.45 0.52
INTC 180112C00045500 C Jan 12, 2018 45.5 0.33 0.40
INTC 180112C00046000 C Jan 12, 2018 46.0 0.24 0.31
INTC 180112C00046500 C Jan 12, 2018 46.5 0.18 0.28
INTC 180112C00047000 C Jan 12, 2018 47.0 0.13 0.17
INTC 180112C00047500 C Jan 12, 2018 47.5 0.10 0.23
INTC 180112C00048000 C Jan 12, 2018 48.0 0.08 0.45
INTC 180112C00048500 C Jan 12, 2018 48.5 0.06 0.09
INTC 180112C00049000 C Jan 12, 2018 49.0 0.05 0.08
INTC 180112C00049500 C Jan 12, 2018 49.5 0.04 0.07
INTC 180112C00050000 C Jan 12, 2018 50.0 0.03 0.06
INTC 180112C00050500 C Jan 12, 2018 50.5 0.03 0.08
INTC 180112C00051000 C Jan 12, 2018 51.0 0.02 0.11
INTC 180112P00037000 P Jan 12, 2018 37.0 0.00 0.09
INTC 180112P00037500 P Jan 12, 2018 37.5 0.04 0.08
INTC 180112P00038000 P Jan 12, 2018 38.0 0.06 0.11
INTC 180112P00038500 P Jan 12, 2018 38.5 0.07 0.12
INTC 180112P00039000 P Jan 12, 2018 39.0 0.10 0.15
INTC 180112P00039500 P Jan 12, 2018 39.5 0.13 0.17
INTC 180112P00040000 P Jan 12, 2018 40.0 0.16 0.22
INTC 180112P00040500 P Jan 12, 2018 40.5 0.20 0.45
INTC 180112P00041000 P Jan 12, 2018 41.0 0.28 0.34
INTC 180112P00041500 P Jan 12, 2018 41.5 0.38 0.44
INTC 180112P00042000 P Jan 12, 2018 42.0 0.50 0.56
INTC 180112P00042500 P Jan 12, 2018 42.5 0.65 0.72
INTC 180112P00043000 P Jan 12, 2018 43.0 0.84 0.91
INTC 180112P00043500 P Jan 12, 2018 43.5 1.06 1.13
INTC 180112P00044000 P Jan 12, 2018 44.0 1.34 1.40
INTC 180112P00044500 P Jan 12, 2018 44.5 1.65 1.71
INTC 180112P00045000 P Jan 12, 2018 45.0 0.30 2.11
INTC 180112P00045500 P Jan 12, 2018 45.5 0.69 2.49
INTC 180112P00046000 P Jan 12, 2018 46.0 2.49 2.89
INTC 180112P00046500 P Jan 12, 2018 46.5 2.07 4.45
INTC 180112P00047000 P Jan 12, 2018 47.0 2.59 3.95
INTC 180112P00047500 P Jan 12, 2018 47.5 2.34 5.95
INTC 180112P00048000 P Jan 12, 2018 48.0 2.51 5.25
INTC 180112P00048500 P Jan 12, 2018 48.5 2.90 6.95
INTC 180112P00049000 P Jan 12, 2018 49.0 3.40 7.40
INTC 180112P00049500 P Jan 12, 2018 49.5 3.90 8.00
INTC 180112P00050000 P Jan 12, 2018 50.0 4.40 8.40
INTC 180112P00050500 P Jan 12, 2018 50.5 5.40 8.80
INTC 180112P00051000 P Jan 12, 2018 51.0 5.40 9.35
INTC 180119C00015000 C Jan 19, 2018 15.0 26.90 30.10
INTC 180119C00018000 C Jan 19, 2018 18.0 23.95 26.75
INTC 180119C00019000 C Jan 19, 2018 19.0 22.90 26.75
INTC 180119C00020000 C Jan 19, 2018 20.0 23.35 23.50
INTC 180119C00021000 C Jan 19, 2018 21.0 22.35 22.50
INTC 180119C00022000 C Jan 19, 2018 22.0 20.40 22.50
INTC 180119C00023000 C Jan 19, 2018 23.0 20.20 22.15
INTC 180119C00024000 C Jan 19, 2018 24.0 18.35 21.50
INTC 180119C00025000 C Jan 19, 2018 25.0 18.35 18.50
INTC 180119C00026000 C Jan 19, 2018 26.0 16.90 18.25
INTC 180119C00027000 C Jan 19, 2018 27.0 15.70 17.20
INTC 180119C00028000 C Jan 19, 2018 28.0 15.40 15.55
INTC 180119C00029000 C Jan 19, 2018 29.0 14.40 14.55
INTC 180119C00030000 C Jan 19, 2018 30.0 12.95 15.75
INTC 180119C00031000 C Jan 19, 2018 31.0 10.85 14.40
INTC 180119C00032000 C Jan 19, 2018 32.0 11.40 11.55
INTC 180119C00033000 C Jan 19, 2018 33.0 8.90 11.80
INTC 180119C00034000 C Jan 19, 2018 34.0 9.45 9.55
INTC 180119C00035000 C Jan 19, 2018 35.0 8.45 8.55
INTC 180119C00036000 C Jan 19, 2018 36.0 7.45 7.60
INTC 180119C00037000 C Jan 19, 2018 37.0 6.50 6.60
INTC 180119C00038000 C Jan 19, 2018 38.0 5.50 5.65
INTC 180119C00039000 C Jan 19, 2018 39.0 4.55 4.70
INTC 180119C00040000 C Jan 19, 2018 40.0 3.65 3.75
INTC 180119C00041000 C Jan 19, 2018 41.0 2.85 2.88
INTC 180119C00042000 C Jan 19, 2018 42.0 2.07 2.11
INTC 180119C00043000 C Jan 19, 2018 43.0 1.42 1.45
INTC 180119C00044000 C Jan 19, 2018 44.0 0.93 0.95
INTC 180119C00045000 C Jan 19, 2018 45.0 0.58 0.60
INTC 180119C00046000 C Jan 19, 2018 46.0 0.33 0.35
INTC 180119C00047000 C Jan 19, 2018 47.0 0.19 0.23
INTC 180119C00048000 C Jan 19, 2018 48.0 0.12 0.16
INTC 180119C00049000 C Jan 19, 2018 49.0 0.07 0.10
INTC 180119C00050000 C Jan 19, 2018 50.0 0.05 0.08
INTC 180119C00055000 C Jan 19, 2018 55.0 0.00 0.04
INTC 180119C00060000 C Jan 19, 2018 60.0 0.00 0.03
INTC 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
INTC 180119P00018000 P Jan 19, 2018 18.0 0.00 0.02
INTC 180119P00019000 P Jan 19, 2018 19.0 0.00 0.02
INTC 180119P00020000 P Jan 19, 2018 20.0 0.00 0.01
INTC 180119P00021000 P Jan 19, 2018 21.0 0.00 0.02
INTC 180119P00022000 P Jan 19, 2018 22.0 0.00 0.02
INTC 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
INTC 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
INTC 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
INTC 180119P00026000 P Jan 19, 2018 26.0 0.00 0.02
INTC 180119P00027000 P Jan 19, 2018 27.0 0.00 0.02
INTC 180119P00028000 P Jan 19, 2018 28.0 0.00 0.02
INTC 180119P00029000 P Jan 19, 2018 29.0 0.01 0.02
INTC 180119P00030000 P Jan 19, 2018 30.0 0.01 0.02
INTC 180119P00031000 P Jan 19, 2018 31.0 0.01 0.03
INTC 180119P00032000 P Jan 19, 2018 32.0 0.02 0.03
INTC 180119P00033000 P Jan 19, 2018 33.0 0.02 0.06
INTC 180119P00034000 P Jan 19, 2018 34.0 0.02 0.07
INTC 180119P00035000 P Jan 19, 2018 35.0 0.03 0.05
INTC 180119P00036000 P Jan 19, 2018 36.0 0.03 0.06
INTC 180119P00037000 P Jan 19, 2018 37.0 0.05 0.08
INTC 180119P00038000 P Jan 19, 2018 38.0 0.08 0.11
INTC 180119P00039000 P Jan 19, 2018 39.0 0.13 0.17
INTC 180119P00040000 P Jan 19, 2018 40.0 0.22 0.25
INTC 180119P00041000 P Jan 19, 2018 41.0 0.37 0.40
INTC 180119P00042000 P Jan 19, 2018 42.0 0.61 0.66
INTC 180119P00043000 P Jan 19, 2018 43.0 0.97 0.99
INTC 180119P00044000 P Jan 19, 2018 44.0 1.46 1.51
INTC 180119P00045000 P Jan 19, 2018 45.0 2.10 2.17
INTC 180119P00046000 P Jan 19, 2018 46.0 2.87 2.94
INTC 180119P00047000 P Jan 19, 2018 47.0 3.70 3.85
INTC 180119P00048000 P Jan 19, 2018 48.0 4.65 4.85
INTC 180119P00049000 P Jan 19, 2018 49.0 5.55 5.95
INTC 180119P00050000 P Jan 19, 2018 50.0 6.55 7.90
INTC 180119P00055000 P Jan 19, 2018 55.0 11.45 14.00
INTC 180119P00060000 P Jan 19, 2018 60.0 16.55 16.95
INTC 180126C00036500 C Jan 26, 2018 36.5 5.00 9.30
INTC 180126C00037000 C Jan 26, 2018 37.0 4.35 8.80
INTC 180126C00037500 C Jan 26, 2018 37.5 4.00 8.35
INTC 180126C00038000 C Jan 26, 2018 38.0 3.40 7.90
INTC 180126C00038500 C Jan 26, 2018 38.5 3.00 7.50
INTC 180126C00039000 C Jan 26, 2018 39.0 2.30 6.85
INTC 180126C00039500 C Jan 26, 2018 39.5 2.07 6.45
INTC 180126C00040000 C Jan 26, 2018 40.0 3.80 4.00
INTC 180126C00040500 C Jan 26, 2018 40.5 3.40 3.60
INTC 180126C00041000 C Jan 26, 2018 41.0 3.00 3.20
INTC 180126C00041500 C Jan 26, 2018 41.5 2.67 2.78
INTC 180126C00042000 C Jan 26, 2018 42.0 2.32 2.42
INTC 180126C00042500 C Jan 26, 2018 42.5 2.01 2.10
INTC 180126C00043000 C Jan 26, 2018 43.0 1.72 1.80
INTC 180126C00043500 C Jan 26, 2018 43.5 1.46 1.55
INTC 180126C00044000 C Jan 26, 2018 44.0 1.23 1.31
INTC 180126C00044500 C Jan 26, 2018 44.5 1.02 1.10
INTC 180126C00045000 C Jan 26, 2018 45.0 0.84 0.92
INTC 180126C00045500 C Jan 26, 2018 45.5 0.70 0.81
INTC 180126C00046000 C Jan 26, 2018 46.0 0.57 0.68
INTC 180126C00046500 C Jan 26, 2018 46.5 0.47 0.57
INTC 180126C00047000 C Jan 26, 2018 47.0 0.38 0.45
INTC 180126C00047500 C Jan 26, 2018 47.5 0.30 0.37
INTC 180126C00048000 C Jan 26, 2018 48.0 0.24 0.32
INTC 180126C00048500 C Jan 26, 2018 48.5 0.19 0.28
INTC 180126C00049000 C Jan 26, 2018 49.0 0.16 0.24
INTC 180126C00049500 C Jan 26, 2018 49.5 0.13 0.21
INTC 180126C00050000 C Jan 26, 2018 50.0 0.11 0.18
INTC 180126C00050500 C Jan 26, 2018 50.5 0.08 0.16
INTC 180126P00036500 P Jan 26, 2018 36.5 0.09 0.15
INTC 180126P00037000 P Jan 26, 2018 37.0 0.11 0.16
INTC 180126P00037500 P Jan 26, 2018 37.5 0.13 0.19
INTC 180126P00038000 P Jan 26, 2018 38.0 0.16 0.22
INTC 180126P00038500 P Jan 26, 2018 38.5 0.20 0.26
INTC 180126P00039000 P Jan 26, 2018 39.0 0.24 0.32
INTC 180126P00039500 P Jan 26, 2018 39.5 0.30 0.37
INTC 180126P00040000 P Jan 26, 2018 40.0 0.37 0.45
INTC 180126P00040500 P Jan 26, 2018 40.5 0.46 0.52
INTC 180126P00041000 P Jan 26, 2018 41.0 0.57 0.63
INTC 180126P00041500 P Jan 26, 2018 41.5 0.70 0.76
INTC 180126P00042000 P Jan 26, 2018 42.0 0.86 0.92
INTC 180126P00042500 P Jan 26, 2018 42.5 1.04 1.11
INTC 180126P00043000 P Jan 26, 2018 43.0 1.24 1.31
INTC 180126P00043500 P Jan 26, 2018 43.5 1.48 1.55
INTC 180126P00044000 P Jan 26, 2018 44.0 1.75 1.84
INTC 180126P00044500 P Jan 26, 2018 44.5 2.05 2.11
INTC 180126P00045000 P Jan 26, 2018 45.0 2.36 2.45
INTC 180126P00045500 P Jan 26, 2018 45.5 2.69 2.86
INTC 180126P00046000 P Jan 26, 2018 46.0 3.05 3.20
INTC 180126P00046500 P Jan 26, 2018 46.5 3.45 3.60
INTC 180126P00047000 P Jan 26, 2018 47.0 3.85 4.00
INTC 180126P00047500 P Jan 26, 2018 47.5 2.00 6.40
INTC 180126P00048000 P Jan 26, 2018 48.0 2.56 7.00
INTC 180126P00048500 P Jan 26, 2018 48.5 3.00 7.50
INTC 180126P00049000 P Jan 26, 2018 49.0 3.55 7.85
INTC 180126P00049500 P Jan 26, 2018 49.5 3.80 7.95
INTC 180126P00050000 P Jan 26, 2018 50.0 4.45 8.80
INTC 180126P00050500 P Jan 26, 2018 50.5 4.70 8.00
INTC 180216C00018000 C Feb 16, 2018 18.0 24.75 27.80
INTC 180216C00019000 C Feb 16, 2018 19.0 24.35 26.80
INTC 180216C00020000 C Feb 16, 2018 20.0 22.30 25.80
INTC 180216C00021000 C Feb 16, 2018 21.0 21.20 24.80
INTC 180216C00022000 C Feb 16, 2018 22.0 20.45 23.80
INTC 180216C00023000 C Feb 16, 2018 23.0 19.15 22.80
INTC 180216C00024000 C Feb 16, 2018 24.0 18.10 21.80
INTC 180216C00025000 C Feb 16, 2018 25.0 17.55 20.80
INTC 180216C00026000 C Feb 16, 2018 26.0 17.30 18.80
INTC 180216C00027000 C Feb 16, 2018 27.0 14.85 18.80
INTC 180216C00028000 C Feb 16, 2018 28.0 14.35 17.80
INTC 180216C00029000 C Feb 16, 2018 29.0 12.95 16.15
INTC 180216C00030000 C Feb 16, 2018 30.0 13.35 15.80
INTC 180216C00031000 C Feb 16, 2018 31.0 10.95 14.25
INTC 180216C00032000 C Feb 16, 2018 32.0 11.10 11.60
INTC 180216C00033000 C Feb 16, 2018 33.0 10.45 10.65
INTC 180216C00034000 C Feb 16, 2018 34.0 9.50 9.65
INTC 180216C00035000 C Feb 16, 2018 35.0 8.50 8.65
INTC 180216C00036000 C Feb 16, 2018 36.0 7.45 9.25
INTC 180216C00037000 C Feb 16, 2018 37.0 6.55 6.80
INTC 180216C00038000 C Feb 16, 2018 38.0 5.70 5.80
INTC 180216C00039000 C Feb 16, 2018 39.0 4.80 4.90
INTC 180216C00040000 C Feb 16, 2018 40.0 3.95 4.05
INTC 180216C00041000 C Feb 16, 2018 41.0 3.20 3.30
INTC 180216C00042000 C Feb 16, 2018 42.0 2.51 2.57
INTC 180216C00043000 C Feb 16, 2018 43.0 1.91 1.96
INTC 180216C00044000 C Feb 16, 2018 44.0 1.42 1.47
INTC 180216C00045000 C Feb 16, 2018 45.0 1.04 1.08
INTC 180216C00046000 C Feb 16, 2018 46.0 0.73 0.76
INTC 180216C00047000 C Feb 16, 2018 47.0 0.52 0.55
INTC 180216C00048000 C Feb 16, 2018 48.0 0.36 0.38
INTC 180216C00049000 C Feb 16, 2018 49.0 0.25 0.28
INTC 180216C00050000 C Feb 16, 2018 50.0 0.18 0.20
INTC 180216C00055000 C Feb 16, 2018 55.0 0.03 0.07
INTC 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
INTC 180216P00018000 P Feb 16, 2018 18.0 0.00 0.02
INTC 180216P00019000 P Feb 16, 2018 19.0 0.00 0.02
INTC 180216P00020000 P Feb 16, 2018 20.0 0.00 0.02
INTC 180216P00021000 P Feb 16, 2018 21.0 0.00 0.02
INTC 180216P00022000 P Feb 16, 2018 22.0 0.00 0.02
INTC 180216P00023000 P Feb 16, 2018 23.0 0.00 0.02
INTC 180216P00024000 P Feb 16, 2018 24.0 0.00 0.02
INTC 180216P00025000 P Feb 16, 2018 25.0 0.00 0.02
INTC 180216P00026000 P Feb 16, 2018 26.0 0.00 0.04
INTC 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
INTC 180216P00028000 P Feb 16, 2018 28.0 0.01 0.03
INTC 180216P00029000 P Feb 16, 2018 29.0 0.01 0.04
INTC 180216P00030000 P Feb 16, 2018 30.0 0.02 0.04
INTC 180216P00031000 P Feb 16, 2018 31.0 0.02 0.05
INTC 180216P00032000 P Feb 16, 2018 32.0 0.04 0.06
INTC 180216P00033000 P Feb 16, 2018 33.0 0.05 0.08
INTC 180216P00034000 P Feb 16, 2018 34.0 0.07 0.10
INTC 180216P00035000 P Feb 16, 2018 35.0 0.10 0.13
INTC 180216P00036000 P Feb 16, 2018 36.0 0.15 0.18
INTC 180216P00037000 P Feb 16, 2018 37.0 0.21 0.24
INTC 180216P00038000 P Feb 16, 2018 38.0 0.30 0.31
INTC 180216P00039000 P Feb 16, 2018 39.0 0.43 0.46
INTC 180216P00040000 P Feb 16, 2018 40.0 0.61 0.64
INTC 180216P00041000 P Feb 16, 2018 41.0 0.85 0.87
INTC 180216P00042000 P Feb 16, 2018 42.0 1.18 1.21
INTC 180216P00043000 P Feb 16, 2018 43.0 1.60 1.65
INTC 180216P00044000 P Feb 16, 2018 44.0 2.12 2.17
INTC 180216P00045000 P Feb 16, 2018 45.0 2.74 2.79
INTC 180216P00046000 P Feb 16, 2018 46.0 3.40 3.55
INTC 180216P00047000 P Feb 16, 2018 47.0 4.20 4.30
INTC 180216P00048000 P Feb 16, 2018 48.0 5.05 5.15
INTC 180216P00049000 P Feb 16, 2018 49.0 5.95 6.05
INTC 180216P00050000 P Feb 16, 2018 50.0 6.85 7.15
INTC 180216P00055000 P Feb 16, 2018 55.0 11.70 11.90
INTC 180216P00060000 P Feb 16, 2018 60.0 16.65 16.90
INTC 180316C00026000 C Mar 16, 2018 26.0 15.75 19.80
INTC 180316C00027000 C Mar 16, 2018 27.0 14.70 18.80
INTC 180316C00028000 C Mar 16, 2018 28.0 13.85 17.80
INTC 180316C00029000 C Mar 16, 2018 29.0 12.85 16.80
INTC 180316C00030000 C Mar 16, 2018 30.0 13.25 16.00
INTC 180316C00031000 C Mar 16, 2018 31.0 11.45 15.00
INTC 180316C00032000 C Mar 16, 2018 32.0 9.80 13.80
INTC 180316C00033000 C Mar 16, 2018 33.0 9.45 12.80
INTC 180316C00034000 C Mar 16, 2018 34.0 7.90 11.80
INTC 180316C00035000 C Mar 16, 2018 35.0 7.15 11.00
INTC 180316C00036000 C Mar 16, 2018 36.0 7.45 8.10
INTC 180316C00037000 C Mar 16, 2018 37.0 6.65 6.80
INTC 180316C00038000 C Mar 16, 2018 38.0 5.75 5.90
INTC 180316C00039000 C Mar 16, 2018 39.0 4.90 5.05
INTC 180316C00040000 C Mar 16, 2018 40.0 4.10 4.20
INTC 180316C00041000 C Mar 16, 2018 41.0 3.35 3.45
INTC 180316C00042000 C Mar 16, 2018 42.0 2.72 2.78
INTC 180316C00043000 C Mar 16, 2018 43.0 2.13 2.19
INTC 180316C00044000 C Mar 16, 2018 44.0 1.64 1.70
INTC 180316C00045000 C Mar 16, 2018 45.0 1.24 1.29
INTC 180316C00046000 C Mar 16, 2018 46.0 0.92 0.99
INTC 180316C00047000 C Mar 16, 2018 47.0 0.68 0.71
INTC 180316C00048000 C Mar 16, 2018 48.0 0.49 0.52
INTC 180316C00049000 C Mar 16, 2018 49.0 0.35 0.38
INTC 180316C00050000 C Mar 16, 2018 50.0 0.26 0.29
INTC 180316C00055000 C Mar 16, 2018 55.0 0.06 0.10
INTC 180316C00060000 C Mar 16, 2018 60.0 0.02 0.05
INTC 180316P00026000 P Mar 16, 2018 26.0 0.01 0.04
INTC 180316P00027000 P Mar 16, 2018 27.0 0.01 0.06
INTC 180316P00028000 P Mar 16, 2018 28.0 0.01 0.06
INTC 180316P00029000 P Mar 16, 2018 29.0 0.02 0.05
INTC 180316P00030000 P Mar 16, 2018 30.0 0.03 0.06
INTC 180316P00031000 P Mar 16, 2018 31.0 0.05 0.07
INTC 180316P00032000 P Mar 16, 2018 32.0 0.07 0.09
INTC 180316P00033000 P Mar 16, 2018 33.0 0.09 0.11
INTC 180316P00034000 P Mar 16, 2018 34.0 0.12 0.15
INTC 180316P00035000 P Mar 16, 2018 35.0 0.16 0.20
INTC 180316P00036000 P Mar 16, 2018 36.0 0.22 0.26
INTC 180316P00037000 P Mar 16, 2018 37.0 0.30 0.34
INTC 180316P00038000 P Mar 16, 2018 38.0 0.41 0.46
INTC 180316P00039000 P Mar 16, 2018 39.0 0.57 0.60
INTC 180316P00040000 P Mar 16, 2018 40.0 0.77 0.82
INTC 180316P00041000 P Mar 16, 2018 41.0 1.04 1.09
INTC 180316P00042000 P Mar 16, 2018 42.0 1.38 1.41
INTC 180316P00043000 P Mar 16, 2018 43.0 1.82 1.84
INTC 180316P00044000 P Mar 16, 2018 44.0 2.33 2.36
INTC 180316P00045000 P Mar 16, 2018 45.0 2.93 2.99
INTC 180316P00046000 P Mar 16, 2018 46.0 3.60 3.70
INTC 180316P00047000 P Mar 16, 2018 47.0 4.35 4.45
INTC 180316P00048000 P Mar 16, 2018 48.0 5.15 5.30
INTC 180316P00049000 P Mar 16, 2018 49.0 6.00 6.15
INTC 180316P00050000 P Mar 16, 2018 50.0 6.90 7.05
INTC 180316P00055000 P Mar 16, 2018 55.0 10.10 14.20
INTC 180316P00060000 P Mar 16, 2018 60.0 16.60 19.20
INTC 180420C00018000 C Apr 20, 2018 18.0 23.75 27.70
INTC 180420C00019000 C Apr 20, 2018 19.0 22.70 26.80
INTC 180420C00020000 C Apr 20, 2018 20.0 21.70 25.30
INTC 180420C00021000 C Apr 20, 2018 21.0 20.75 24.80
INTC 180420C00022000 C Apr 20, 2018 22.0 19.70 23.80
INTC 180420C00023000 C Apr 20, 2018 23.0 18.80 22.80
INTC 180420C00024000 C Apr 20, 2018 24.0 17.90 21.80
INTC 180420C00025000 C Apr 20, 2018 25.0 16.80 20.80
INTC 180420C00026000 C Apr 20, 2018 26.0 15.75 19.80
INTC 180420C00027000 C Apr 20, 2018 27.0 14.80 18.80
INTC 180420C00028000 C Apr 20, 2018 28.0 13.90 16.85
INTC 180420C00029000 C Apr 20, 2018 29.0 12.75 16.85
INTC 180420C00030000 C Apr 20, 2018 30.0 12.15 15.70
INTC 180420C00031000 C Apr 20, 2018 31.0 11.95 15.00
INTC 180420C00032000 C Apr 20, 2018 32.0 11.45 11.75
INTC 180420C00033000 C Apr 20, 2018 33.0 10.25 13.00
INTC 180420C00034000 C Apr 20, 2018 34.0 9.55 10.10
INTC 180420C00035000 C Apr 20, 2018 35.0 8.60 8.90
INTC 180420C00036000 C Apr 20, 2018 36.0 7.70 7.85
INTC 180420C00037000 C Apr 20, 2018 37.0 6.80 6.95
INTC 180420C00038000 C Apr 20, 2018 38.0 5.95 6.05
INTC 180420C00039000 C Apr 20, 2018 39.0 5.10 5.25
INTC 180420C00040000 C Apr 20, 2018 40.0 4.35 4.45
INTC 180420C00041000 C Apr 20, 2018 41.0 3.65 3.75
INTC 180420C00042000 C Apr 20, 2018 42.0 3.00 3.10
INTC 180420C00043000 C Apr 20, 2018 43.0 2.45 2.51
INTC 180420C00044000 C Apr 20, 2018 44.0 1.96 2.02
INTC 180420C00045000 C Apr 20, 2018 45.0 1.54 1.60
INTC 180420C00046000 C Apr 20, 2018 46.0 1.18 1.23
INTC 180420C00047000 C Apr 20, 2018 47.0 0.91 0.97
INTC 180420C00048000 C Apr 20, 2018 48.0 0.69 0.75
INTC 180420C00049000 C Apr 20, 2018 49.0 0.53 0.58
INTC 180420C00050000 C Apr 20, 2018 50.0 0.40 0.44
INTC 180420C00055000 C Apr 20, 2018 55.0 0.11 0.14
INTC 180420C00060000 C Apr 20, 2018 60.0 0.05 0.07
INTC 180420P00018000 P Apr 20, 2018 18.0 0.00 0.02
INTC 180420P00019000 P Apr 20, 2018 19.0 0.00 0.02
INTC 180420P00020000 P Apr 20, 2018 20.0 0.00 0.02
INTC 180420P00021000 P Apr 20, 2018 21.0 0.00 0.03
INTC 180420P00022000 P Apr 20, 2018 22.0 0.00 0.03
INTC 180420P00023000 P Apr 20, 2018 23.0 0.00 0.03
INTC 180420P00024000 P Apr 20, 2018 24.0 0.01 0.03
INTC 180420P00025000 P Apr 20, 2018 25.0 0.01 0.05
INTC 180420P00026000 P Apr 20, 2018 26.0 0.02 0.05
INTC 180420P00027000 P Apr 20, 2018 27.0 0.02 0.05
INTC 180420P00028000 P Apr 20, 2018 28.0 0.03 0.07
INTC 180420P00029000 P Apr 20, 2018 29.0 0.05 0.07
INTC 180420P00030000 P Apr 20, 2018 30.0 0.07 0.09
INTC 180420P00031000 P Apr 20, 2018 31.0 0.09 0.11
INTC 180420P00032000 P Apr 20, 2018 32.0 0.12 0.14
INTC 180420P00033000 P Apr 20, 2018 33.0 0.14 0.18
INTC 180420P00034000 P Apr 20, 2018 34.0 0.19 0.22
INTC 180420P00035000 P Apr 20, 2018 35.0 0.24 0.29
INTC 180420P00036000 P Apr 20, 2018 36.0 0.33 0.37
INTC 180420P00037000 P Apr 20, 2018 37.0 0.44 0.48
INTC 180420P00038000 P Apr 20, 2018 38.0 0.57 0.60
INTC 180420P00039000 P Apr 20, 2018 39.0 0.76 0.81
INTC 180420P00040000 P Apr 20, 2018 40.0 0.99 1.05
INTC 180420P00041000 P Apr 20, 2018 41.0 1.28 1.34
INTC 180420P00042000 P Apr 20, 2018 42.0 1.64 1.69
INTC 180420P00043000 P Apr 20, 2018 43.0 2.07 2.14
INTC 180420P00044000 P Apr 20, 2018 44.0 2.58 2.65
INTC 180420P00045000 P Apr 20, 2018 45.0 3.15 3.25
INTC 180420P00046000 P Apr 20, 2018 46.0 3.80 3.90
INTC 180420P00047000 P Apr 20, 2018 47.0 4.55 4.65
INTC 180420P00048000 P Apr 20, 2018 48.0 5.30 5.45
INTC 180420P00049000 P Apr 20, 2018 49.0 6.15 6.35
INTC 180420P00050000 P Apr 20, 2018 50.0 7.00 7.15
INTC 180420P00055000 P Apr 20, 2018 55.0 10.10 14.20
INTC 180420P00060000 P Apr 20, 2018 60.0 16.45 17.60
INTC 180615C00018000 C Jun 15, 2018 18.0 23.75 27.80
INTC 180615C00019000 C Jun 15, 2018 19.0 22.70 26.80
INTC 180615C00020000 C Jun 15, 2018 20.0 22.10 25.15
INTC 180615C00021000 C Jun 15, 2018 21.0 20.70 24.80
INTC 180615C00022000 C Jun 15, 2018 22.0 19.75 23.80
INTC 180615C00023000 C Jun 15, 2018 23.0 18.75 22.80
INTC 180615C00024000 C Jun 15, 2018 24.0 17.70 21.80
INTC 180615C00025000 C Jun 15, 2018 25.0 17.60 20.80
INTC 180615C00026000 C Jun 15, 2018 26.0 15.75 19.80
INTC 180615C00027000 C Jun 15, 2018 27.0 14.75 18.70
INTC 180615C00028000 C Jun 15, 2018 28.0 14.85 16.25
INTC 180615C00029000 C Jun 15, 2018 29.0 13.75 17.00
INTC 180615C00030000 C Jun 15, 2018 30.0 12.70 16.00
INTC 180615C00031000 C Jun 15, 2018 31.0 11.75 15.00
INTC 180615C00032000 C Jun 15, 2018 32.0 10.85 13.80
INTC 180615C00033000 C Jun 15, 2018 33.0 10.20 11.05
INTC 180615C00034000 C Jun 15, 2018 34.0 9.15 10.40
INTC 180615C00035000 C Jun 15, 2018 35.0 8.25 8.85
INTC 180615C00036000 C Jun 15, 2018 36.0 7.85 8.00
INTC 180615C00037000 C Jun 15, 2018 37.0 7.00 7.10
INTC 180615C00038000 C Jun 15, 2018 38.0 5.95 6.30
INTC 180615C00039000 C Jun 15, 2018 39.0 5.40 5.55
INTC 180615C00040000 C Jun 15, 2018 40.0 4.70 4.80
INTC 180615C00041000 C Jun 15, 2018 41.0 4.00 4.15
INTC 180615C00042000 C Jun 15, 2018 42.0 3.40 3.50
INTC 180615C00043000 C Jun 15, 2018 43.0 2.87 2.94
INTC 180615C00044000 C Jun 15, 2018 44.0 2.38 2.45
INTC 180615C00045000 C Jun 15, 2018 45.0 1.97 2.03
INTC 180615C00046000 C Jun 15, 2018 46.0 1.60 1.67
INTC 180615C00047000 C Jun 15, 2018 47.0 1.29 1.35
INTC 180615C00048000 C Jun 15, 2018 48.0 1.05 1.09
INTC 180615C00049000 C Jun 15, 2018 49.0 0.83 0.88
INTC 180615C00050000 C Jun 15, 2018 50.0 0.66 0.71
INTC 180615C00055000 C Jun 15, 2018 55.0 0.21 0.26
INTC 180615C00060000 C Jun 15, 2018 60.0 0.08 0.12
INTC 180615P00018000 P Jun 15, 2018 18.0 0.01 0.03
INTC 180615P00019000 P Jun 15, 2018 19.0 0.00 0.04
INTC 180615P00020000 P Jun 15, 2018 20.0 0.02 0.04
INTC 180615P00021000 P Jun 15, 2018 21.0 0.01 0.04
INTC 180615P00022000 P Jun 15, 2018 22.0 0.01 0.06
INTC 180615P00023000 P Jun 15, 2018 23.0 0.02 0.07
INTC 180615P00024000 P Jun 15, 2018 24.0 0.03 0.06
INTC 180615P00025000 P Jun 15, 2018 25.0 0.05 0.08
INTC 180615P00026000 P Jun 15, 2018 26.0 0.05 0.09
INTC 180615P00027000 P Jun 15, 2018 27.0 0.07 0.10
INTC 180615P00028000 P Jun 15, 2018 28.0 0.09 0.12
INTC 180615P00029000 P Jun 15, 2018 29.0 0.11 0.15
INTC 180615P00030000 P Jun 15, 2018 30.0 0.13 0.18
INTC 180615P00031000 P Jun 15, 2018 31.0 0.17 0.21
INTC 180615P00032000 P Jun 15, 2018 32.0 0.22 0.26
INTC 180615P00033000 P Jun 15, 2018 33.0 0.28 0.32
INTC 180615P00034000 P Jun 15, 2018 34.0 0.36 0.40
INTC 180615P00035000 P Jun 15, 2018 35.0 0.46 0.50
INTC 180615P00036000 P Jun 15, 2018 36.0 0.58 0.63
INTC 180615P00037000 P Jun 15, 2018 37.0 0.74 0.79
INTC 180615P00038000 P Jun 15, 2018 38.0 0.93 0.98
INTC 180615P00039000 P Jun 15, 2018 39.0 1.16 1.21
INTC 180615P00040000 P Jun 15, 2018 40.0 1.45 1.51
INTC 180615P00041000 P Jun 15, 2018 41.0 1.78 1.84
INTC 180615P00042000 P Jun 15, 2018 42.0 2.17 2.23
INTC 180615P00043000 P Jun 15, 2018 43.0 2.62 2.69
INTC 180615P00044000 P Jun 15, 2018 44.0 3.10 3.20
INTC 180615P00045000 P Jun 15, 2018 45.0 3.70 3.80
INTC 180615P00046000 P Jun 15, 2018 46.0 4.30 4.45
INTC 180615P00047000 P Jun 15, 2018 47.0 5.00 5.15
INTC 180615P00048000 P Jun 15, 2018 48.0 5.75 5.90
INTC 180615P00049000 P Jun 15, 2018 49.0 6.55 6.65
INTC 180615P00050000 P Jun 15, 2018 50.0 7.15 7.50
INTC 180615P00055000 P Jun 15, 2018 55.0 11.70 12.25
INTC 180615P00060000 P Jun 15, 2018 60.0 16.00 19.20
INTC 180720C00027000 C Jul 20, 2018 27.0 14.90 18.80
INTC 180720C00028000 C Jul 20, 2018 28.0 15.00 18.00
INTC 180720C00029000 C Jul 20, 2018 29.0 12.80 16.80
INTC 180720C00030000 C Jul 20, 2018 30.0 13.05 16.00
INTC 180720C00031000 C Jul 20, 2018 31.0 12.20 15.00
INTC 180720C00032000 C Jul 20, 2018 32.0 11.35 12.45
INTC 180720C00033000 C Jul 20, 2018 33.0 10.60 11.05
INTC 180720C00034000 C Jul 20, 2018 34.0 9.50 10.10
INTC 180720C00035000 C Jul 20, 2018 35.0 8.85 8.95
INTC 180720C00036000 C Jul 20, 2018 36.0 7.95 8.10
INTC 180720C00037000 C Jul 20, 2018 37.0 7.15 7.30
INTC 180720C00038000 C Jul 20, 2018 38.0 6.35 6.50
INTC 180720C00039000 C Jul 20, 2018 39.0 5.60 5.75
INTC 180720C00040000 C Jul 20, 2018 40.0 4.90 5.00
INTC 180720C00041000 C Jul 20, 2018 41.0 4.25 4.35
INTC 180720C00042000 C Jul 20, 2018 42.0 3.65 3.75
INTC 180720C00043000 C Jul 20, 2018 43.0 3.10 3.20
INTC 180720C00044000 C Jul 20, 2018 44.0 2.65 2.77
INTC 180720C00045000 C Jul 20, 2018 45.0 2.20 2.34
INTC 180720C00046000 C Jul 20, 2018 46.0 1.83 1.97
INTC 180720C00047000 C Jul 20, 2018 47.0 1.51 1.64
INTC 180720C00048000 C Jul 20, 2018 48.0 1.23 1.29
INTC 180720C00049000 C Jul 20, 2018 49.0 1.01 1.06
INTC 180720C00050000 C Jul 20, 2018 50.0 0.82 0.89
INTC 180720C00055000 C Jul 20, 2018 55.0 0.28 0.33
INTC 180720C00060000 C Jul 20, 2018 60.0 0.11 0.15
INTC 180720C00065000 C Jul 20, 2018 65.0 0.05 0.09
INTC 180720P00027000 P Jul 20, 2018 27.0 0.09 0.13
INTC 180720P00028000 P Jul 20, 2018 28.0 0.12 0.15
INTC 180720P00029000 P Jul 20, 2018 29.0 0.15 0.18
INTC 180720P00030000 P Jul 20, 2018 30.0 0.18 0.22
INTC 180720P00031000 P Jul 20, 2018 31.0 0.23 0.27
INTC 180720P00032000 P Jul 20, 2018 32.0 0.29 0.33
INTC 180720P00033000 P Jul 20, 2018 33.0 0.36 0.41
INTC 180720P00034000 P Jul 20, 2018 34.0 0.45 0.50
INTC 180720P00035000 P Jul 20, 2018 35.0 0.56 0.61
INTC 180720P00036000 P Jul 20, 2018 36.0 0.70 0.75
INTC 180720P00037000 P Jul 20, 2018 37.0 0.87 0.92
INTC 180720P00038000 P Jul 20, 2018 38.0 1.07 1.14
INTC 180720P00039000 P Jul 20, 2018 39.0 1.32 1.38
INTC 180720P00040000 P Jul 20, 2018 40.0 1.61 1.67
INTC 180720P00041000 P Jul 20, 2018 41.0 1.96 2.02
INTC 180720P00042000 P Jul 20, 2018 42.0 2.35 2.51
INTC 180720P00043000 P Jul 20, 2018 43.0 2.80 2.97
INTC 180720P00044000 P Jul 20, 2018 44.0 3.30 3.40
INTC 180720P00045000 P Jul 20, 2018 45.0 3.85 4.00
INTC 180720P00046000 P Jul 20, 2018 46.0 4.50 4.65
INTC 180720P00047000 P Jul 20, 2018 47.0 5.15 5.30
INTC 180720P00048000 P Jul 20, 2018 48.0 5.90 6.05
INTC 180720P00049000 P Jul 20, 2018 49.0 6.70 6.80
INTC 180720P00050000 P Jul 20, 2018 50.0 7.50 7.60
INTC 180720P00055000 P Jul 20, 2018 55.0 11.90 12.25
INTC 180720P00060000 P Jul 20, 2018 60.0 16.55 19.20
INTC 180720P00065000 P Jul 20, 2018 65.0 21.40 24.20
INTC 180921C00018000 C Sep 21, 2018 18.0 23.90 27.70
INTC 180921C00020000 C Sep 21, 2018 20.0 21.75 25.70
INTC 180921C00023000 C Sep 21, 2018 23.0 18.70 22.80
INTC 180921C00025000 C Sep 21, 2018 25.0 16.80 20.70
INTC 180921C00028000 C Sep 21, 2018 28.0 15.25 18.00
INTC 180921C00030000 C Sep 21, 2018 30.0 13.30 16.00
INTC 180921C00033000 C Sep 21, 2018 33.0 10.50 11.15
INTC 180921C00035000 C Sep 21, 2018 35.0 8.80 9.20
INTC 180921C00037000 C Sep 21, 2018 37.0 7.35 7.50
INTC 180921C00040000 C Sep 21, 2018 40.0 5.20 5.35
INTC 180921C00042000 C Sep 21, 2018 42.0 4.00 4.15
INTC 180921C00045000 C Sep 21, 2018 45.0 2.58 2.65
INTC 180921C00047000 C Sep 21, 2018 47.0 1.86 1.94
INTC 180921C00050000 C Sep 21, 2018 50.0 1.10 1.26
INTC 180921C00055000 C Sep 21, 2018 55.0 0.45 0.50
INTC 180921C00060000 C Sep 21, 2018 60.0 0.19 0.24
INTC 180921C00065000 C Sep 21, 2018 65.0 0.09 0.14
INTC 180921P00018000 P Sep 21, 2018 18.0 0.02 0.05
INTC 180921P00020000 P Sep 21, 2018 20.0 0.03 0.10
INTC 180921P00023000 P Sep 21, 2018 23.0 0.07 0.11
INTC 180921P00025000 P Sep 21, 2018 25.0 0.11 0.15
INTC 180921P00028000 P Sep 21, 2018 28.0 0.19 0.23
INTC 180921P00030000 P Sep 21, 2018 30.0 0.29 0.34
INTC 180921P00033000 P Sep 21, 2018 33.0 0.53 0.61
INTC 180921P00035000 P Sep 21, 2018 35.0 0.80 0.86
INTC 180921P00037000 P Sep 21, 2018 37.0 1.17 1.23
INTC 180921P00040000 P Sep 21, 2018 40.0 2.02 2.09
INTC 180921P00042000 P Sep 21, 2018 42.0 2.80 2.89
INTC 180921P00045000 P Sep 21, 2018 45.0 4.30 4.45
INTC 180921P00047000 P Sep 21, 2018 47.0 5.60 5.75
INTC 180921P00050000 P Sep 21, 2018 50.0 7.80 7.95
INTC 180921P00055000 P Sep 21, 2018 55.0 12.10 12.25
INTC 180921P00060000 P Sep 21, 2018 60.0 16.65 17.20
INTC 180921P00065000 P Sep 21, 2018 65.0 21.55 24.20
INTC 190118C00018000 C Jan 18, 2019 18.0 23.10 27.80
INTC 190118C00020000 C Jan 18, 2019 20.0 21.05 25.80
INTC 190118C00023000 C Jan 18, 2019 23.0 18.10 22.80
INTC 190118C00025000 C Jan 18, 2019 25.0 18.25 21.00
INTC 190118C00028000 C Jan 18, 2019 28.0 14.30 18.00
INTC 190118C00030000 C Jan 18, 2019 30.0 13.40 14.45
INTC 190118C00033000 C Jan 18, 2019 33.0 10.80 11.15
INTC 190118C00035000 C Jan 18, 2019 35.0 9.35 9.55
INTC 190118C00037000 C Jan 18, 2019 37.0 7.80 7.95
INTC 190118C00040000 C Jan 18, 2019 40.0 5.80 5.90
INTC 190118C00042000 C Jan 18, 2019 42.0 4.70 4.80
INTC 190118C00045000 C Jan 18, 2019 45.0 3.25 3.40
INTC 190118C00047000 C Jan 18, 2019 47.0 2.50 2.62
INTC 190118C00050000 C Jan 18, 2019 50.0 1.68 1.84
INTC 190118C00055000 C Jan 18, 2019 55.0 0.86 0.96
INTC 190118C00060000 C Jan 18, 2019 60.0 0.44 0.48
INTC 190118C00065000 C Jan 18, 2019 65.0 0.23 0.28
INTC 190118P00018000 P Jan 18, 2019 18.0 0.06 0.11
INTC 190118P00020000 P Jan 18, 2019 20.0 0.08 0.14
INTC 190118P00023000 P Jan 18, 2019 23.0 0.13 0.21
INTC 190118P00025000 P Jan 18, 2019 25.0 0.21 0.28
INTC 190118P00028000 P Jan 18, 2019 28.0 0.36 0.44
INTC 190118P00030000 P Jan 18, 2019 30.0 0.50 0.61
INTC 190118P00033000 P Jan 18, 2019 33.0 0.88 0.91
INTC 190118P00035000 P Jan 18, 2019 35.0 1.21 1.34
INTC 190118P00037000 P Jan 18, 2019 37.0 1.67 1.80
INTC 190118P00040000 P Jan 18, 2019 40.0 2.65 2.69
INTC 190118P00042000 P Jan 18, 2019 42.0 3.45 3.55
INTC 190118P00045000 P Jan 18, 2019 45.0 5.00 5.15
INTC 190118P00047000 P Jan 18, 2019 47.0 6.25 6.35
INTC 190118P00050000 P Jan 18, 2019 50.0 8.40 8.50
INTC 190118P00055000 P Jan 18, 2019 55.0 12.45 12.60
INTC 190118P00060000 P Jan 18, 2019 60.0 15.15 19.40
INTC 190118P00065000 P Jan 18, 2019 65.0 21.10 24.20
INTC 200117C00020000 C Jan 17, 2020 20.0 21.00 25.80
INTC 200117C00023000 C Jan 17, 2020 23.0 18.25 23.00
INTC 200117C00025000 C Jan 17, 2020 25.0 17.00 21.50
INTC 200117C00028000 C Jan 17, 2020 28.0 15.20 18.70
INTC 200117C00030000 C Jan 17, 2020 30.0 13.35 16.80
INTC 200117C00033000 C Jan 17, 2020 33.0 11.10 11.95
INTC 200117C00035000 C Jan 17, 2020 35.0 9.55 11.05
INTC 200117C00037000 C Jan 17, 2020 37.0 8.20 9.75
INTC 200117C00040000 C Jan 17, 2020 40.0 7.00 7.40
INTC 200117C00042000 C Jan 17, 2020 42.0 5.80 6.35
INTC 200117C00045000 C Jan 17, 2020 45.0 4.40 5.05
INTC 200117C00047000 C Jan 17, 2020 47.0 4.00 4.30
INTC 200117C00050000 C Jan 17, 2020 50.0 3.00 3.40
INTC 200117C00055000 C Jan 17, 2020 55.0 1.99 2.20
INTC 200117C00060000 C Jan 17, 2020 60.0 1.21 1.82
INTC 200117C00065000 C Jan 17, 2020 65.0 0.78 0.98
INTC 200117P00020000 P Jan 17, 2020 20.0 0.19 0.40
INTC 200117P00023000 P Jan 17, 2020 23.0 0.38 0.70
INTC 200117P00025000 P Jan 17, 2020 25.0 0.50 0.80
INTC 200117P00028000 P Jan 17, 2020 28.0 0.75 1.10
INTC 200117P00030000 P Jan 17, 2020 30.0 1.18 1.33
INTC 200117P00033000 P Jan 17, 2020 33.0 1.61 2.30
INTC 200117P00035000 P Jan 17, 2020 35.0 2.26 2.98
INTC 200117P00037000 P Jan 17, 2020 37.0 2.85 3.20
INTC 200117P00040000 P Jan 17, 2020 40.0 4.00 4.35
INTC 200117P00042000 P Jan 17, 2020 42.0 4.90 5.25
INTC 200117P00045000 P Jan 17, 2020 45.0 6.50 6.85
INTC 200117P00047000 P Jan 17, 2020 47.0 7.65 8.05
INTC 200117P00050000 P Jan 17, 2020 50.0 9.55 10.60
INTC 200117P00055000 P Jan 17, 2020 55.0 13.40 14.35
INTC 200117P00060000 P Jan 17, 2020 60.0 17.55 18.55
INTC 200117P00065000 P Jan 17, 2020 65.0 22.05 25.50
OPRA data is delayed 15 minutes.