Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intel Corporation (INTC)
As of Jun 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 180629C00045000 C Jun 29, 2018 45.0 5.30 5.40
INTC 180629C00045500 C Jun 29, 2018 45.5 4.80 4.90
INTC 180629C00046000 C Jun 29, 2018 46.0 4.30 4.45
INTC 180629C00046500 C Jun 29, 2018 46.5 3.80 4.00
INTC 180629C00047000 C Jun 29, 2018 47.0 3.35 3.45
INTC 180629C00047500 C Jun 29, 2018 47.5 2.89 2.99
INTC 180629C00048000 C Jun 29, 2018 48.0 2.44 2.64
INTC 180629C00048500 C Jun 29, 2018 48.5 2.02 2.11
INTC 180629C00049000 C Jun 29, 2018 49.0 1.63 1.66
INTC 180629C00049500 C Jun 29, 2018 49.5 1.27 1.29
INTC 180629C00050000 C Jun 29, 2018 50.0 0.95 0.96
INTC 180629C00050500 C Jun 29, 2018 50.5 0.67 0.69
INTC 180629C00051000 C Jun 29, 2018 51.0 0.45 0.47
INTC 180629C00051500 C Jun 29, 2018 51.5 0.28 0.29
INTC 180629C00052000 C Jun 29, 2018 52.0 0.16 0.18
INTC 180629C00052500 C Jun 29, 2018 52.5 0.10 0.11
INTC 180629C00053000 C Jun 29, 2018 53.0 0.05 0.06
INTC 180629C00053500 C Jun 29, 2018 53.5 0.03 0.04
INTC 180629C00054000 C Jun 29, 2018 54.0 0.02 0.03
INTC 180629C00054500 C Jun 29, 2018 54.5 0.01 0.02
INTC 180629C00055000 C Jun 29, 2018 55.0 0.01 0.02
INTC 180629C00055500 C Jun 29, 2018 55.5 0.00 0.01
INTC 180629C00056000 C Jun 29, 2018 56.0 0.01 0.02
INTC 180629C00056500 C Jun 29, 2018 56.5 0.00 0.01
INTC 180629C00057000 C Jun 29, 2018 57.0 0.00 0.02
INTC 180629C00057500 C Jun 29, 2018 57.5 0.00 0.02
INTC 180629C00058000 C Jun 29, 2018 58.0 0.00 0.02
INTC 180629C00058500 C Jun 29, 2018 58.5 0.00 0.01
INTC 180629C00059000 C Jun 29, 2018 59.0 0.00 0.02
INTC 180629C00059500 C Jun 29, 2018 59.5 0.00 0.02
INTC 180629C00060000 C Jun 29, 2018 60.0 0.00 0.02
INTC 180629C00060500 C Jun 29, 2018 60.5 0.00 0.02
INTC 180629C00061000 C Jun 29, 2018 61.0 0.00 0.02
INTC 180629C00061500 C Jun 29, 2018 61.5 0.00 0.02
INTC 180629C00062000 C Jun 29, 2018 62.0 0.00 0.02
INTC 180629C00062500 C Jun 29, 2018 62.5 0.00 0.02
INTC 180629C00063000 C Jun 29, 2018 63.0 0.00 0.02
INTC 180629C00063500 C Jun 29, 2018 63.5 0.00 0.01
INTC 180629C00064000 C Jun 29, 2018 64.0 0.00 0.02
INTC 180629C00065000 C Jun 29, 2018 65.0 0.00 0.01
INTC 180629C00070000 C Jun 29, 2018 70.0 0.00 0.01
INTC 180629P00045000 P Jun 29, 2018 45.0 0.02 0.04
INTC 180629P00045500 P Jun 29, 2018 45.5 0.03 0.04
INTC 180629P00046000 P Jun 29, 2018 46.0 0.04 0.06
INTC 180629P00046500 P Jun 29, 2018 46.5 0.06 0.07
INTC 180629P00047000 P Jun 29, 2018 47.0 0.09 0.10
INTC 180629P00047500 P Jun 29, 2018 47.5 0.12 0.13
INTC 180629P00048000 P Jun 29, 2018 48.0 0.17 0.18
INTC 180629P00048500 P Jun 29, 2018 48.5 0.24 0.25
INTC 180629P00049000 P Jun 29, 2018 49.0 0.34 0.35
INTC 180629P00049500 P Jun 29, 2018 49.5 0.47 0.49
INTC 180629P00050000 P Jun 29, 2018 50.0 0.65 0.66
INTC 180629P00050500 P Jun 29, 2018 50.5 0.87 0.89
INTC 180629P00051000 P Jun 29, 2018 51.0 1.15 1.17
INTC 180629P00051500 P Jun 29, 2018 51.5 1.48 1.50
INTC 180629P00052000 P Jun 29, 2018 52.0 1.85 1.90
INTC 180629P00052500 P Jun 29, 2018 52.5 2.19 2.32
INTC 180629P00053000 P Jun 29, 2018 53.0 2.73 2.79
INTC 180629P00053500 P Jun 29, 2018 53.5 3.20 3.30
INTC 180629P00054000 P Jun 29, 2018 54.0 3.65 3.80
INTC 180629P00054500 P Jun 29, 2018 54.5 4.15 4.25
INTC 180629P00055000 P Jun 29, 2018 55.0 4.65 4.75
INTC 180629P00055500 P Jun 29, 2018 55.5 5.15 5.25
INTC 180629P00056000 P Jun 29, 2018 56.0 5.65 5.75
INTC 180629P00056500 P Jun 29, 2018 56.5 6.15 6.25
INTC 180629P00057000 P Jun 29, 2018 57.0 6.65 6.75
INTC 180629P00057500 P Jun 29, 2018 57.5 7.00 7.25
INTC 180629P00058000 P Jun 29, 2018 58.0 7.60 7.75
INTC 180629P00058500 P Jun 29, 2018 58.5 8.10 8.85
INTC 180629P00059000 P Jun 29, 2018 59.0 7.40 9.65
INTC 180629P00059500 P Jun 29, 2018 59.5 8.95 9.70
INTC 180629P00060000 P Jun 29, 2018 60.0 9.45 10.45
INTC 180629P00060500 P Jun 29, 2018 60.5 8.90 11.95
INTC 180629P00061000 P Jun 29, 2018 61.0 9.95 12.35
INTC 180629P00061500 P Jun 29, 2018 61.5 9.55 12.60
INTC 180629P00062000 P Jun 29, 2018 62.0 11.60 12.00
INTC 180629P00062500 P Jun 29, 2018 62.5 12.15 12.60
INTC 180629P00063000 P Jun 29, 2018 63.0 12.60 13.05
INTC 180629P00063500 P Jun 29, 2018 63.5 13.00 13.70
INTC 180629P00064000 P Jun 29, 2018 64.0 13.40 14.00
INTC 180629P00065000 P Jun 29, 2018 65.0 14.45 15.20
INTC 180629P00070000 P Jun 29, 2018 70.0 18.05 21.10
INTC 180706C00045000 C Jul 06, 2018 45.0 5.35 5.50
INTC 180706C00045500 C Jul 06, 2018 45.5 4.90 5.15
INTC 180706C00046000 C Jul 06, 2018 46.0 4.40 4.55
INTC 180706C00046500 C Jul 06, 2018 46.5 3.95 4.10
INTC 180706C00047000 C Jul 06, 2018 47.0 3.50 3.75
INTC 180706C00047500 C Jul 06, 2018 47.5 3.05 3.15
INTC 180706C00048000 C Jul 06, 2018 48.0 2.64 2.92
INTC 180706C00048500 C Jul 06, 2018 48.5 2.24 2.57
INTC 180706C00049000 C Jul 06, 2018 49.0 1.87 2.05
INTC 180706C00049500 C Jul 06, 2018 49.5 1.52 1.57
INTC 180706C00050000 C Jul 06, 2018 50.0 1.21 1.25
INTC 180706C00050500 C Jul 06, 2018 50.5 0.94 0.97
INTC 180706C00051000 C Jul 06, 2018 51.0 0.70 0.73
INTC 180706C00051500 C Jul 06, 2018 51.5 0.51 0.54
INTC 180706C00052000 C Jul 06, 2018 52.0 0.36 0.39
INTC 180706C00052500 C Jul 06, 2018 52.5 0.25 0.28
INTC 180706C00053000 C Jul 06, 2018 53.0 0.15 0.19
INTC 180706C00053500 C Jul 06, 2018 53.5 0.10 0.13
INTC 180706C00054000 C Jul 06, 2018 54.0 0.07 0.09
INTC 180706C00054500 C Jul 06, 2018 54.5 0.05 0.07
INTC 180706C00055000 C Jul 06, 2018 55.0 0.03 0.05
INTC 180706C00055500 C Jul 06, 2018 55.5 0.02 0.04
INTC 180706C00056000 C Jul 06, 2018 56.0 0.01 0.03
INTC 180706C00056500 C Jul 06, 2018 56.5 0.00 0.02
INTC 180706C00057000 C Jul 06, 2018 57.0 0.00 0.02
INTC 180706C00057500 C Jul 06, 2018 57.5 0.00 0.03
INTC 180706C00058000 C Jul 06, 2018 58.0 0.01 0.03
INTC 180706C00058500 C Jul 06, 2018 58.5 0.00 0.03
INTC 180706C00059000 C Jul 06, 2018 59.0 0.00 0.02
INTC 180706C00059500 C Jul 06, 2018 59.5 0.00 0.02
INTC 180706C00060000 C Jul 06, 2018 60.0 0.01 0.02
INTC 180706C00061000 C Jul 06, 2018 61.0 0.00 0.02
INTC 180706C00062000 C Jul 06, 2018 62.0 0.00 0.02
INTC 180706C00063000 C Jul 06, 2018 63.0 0.00 0.02
INTC 180706C00065000 C Jul 06, 2018 65.0 0.00 0.02
INTC 180706P00045000 P Jul 06, 2018 45.0 0.08 0.10
INTC 180706P00045500 P Jul 06, 2018 45.5 0.10 0.12
INTC 180706P00046000 P Jul 06, 2018 46.0 0.12 0.15
INTC 180706P00046500 P Jul 06, 2018 46.5 0.15 0.18
INTC 180706P00047000 P Jul 06, 2018 47.0 0.20 0.23
INTC 180706P00047500 P Jul 06, 2018 47.5 0.25 0.28
INTC 180706P00048000 P Jul 06, 2018 48.0 0.33 0.36
INTC 180706P00048500 P Jul 06, 2018 48.5 0.42 0.46
INTC 180706P00049000 P Jul 06, 2018 49.0 0.55 0.58
INTC 180706P00049500 P Jul 06, 2018 49.5 0.70 0.73
INTC 180706P00050000 P Jul 06, 2018 50.0 0.89 0.91
INTC 180706P00050500 P Jul 06, 2018 50.5 1.11 1.15
INTC 180706P00051000 P Jul 06, 2018 51.0 1.37 1.41
INTC 180706P00051500 P Jul 06, 2018 51.5 1.68 1.72
INTC 180706P00052000 P Jul 06, 2018 52.0 2.03 2.07
INTC 180706P00052500 P Jul 06, 2018 52.5 2.41 2.46
INTC 180706P00053000 P Jul 06, 2018 53.0 2.83 2.88
INTC 180706P00053500 P Jul 06, 2018 53.5 3.25 3.35
INTC 180706P00054000 P Jul 06, 2018 54.0 3.70 3.80
INTC 180706P00054500 P Jul 06, 2018 54.5 4.20 4.30
INTC 180706P00055000 P Jul 06, 2018 55.0 4.65 4.80
INTC 180706P00055500 P Jul 06, 2018 55.5 5.05 5.35
INTC 180706P00056000 P Jul 06, 2018 56.0 5.65 5.75
INTC 180706P00056500 P Jul 06, 2018 56.5 6.00 6.25
INTC 180706P00057000 P Jul 06, 2018 57.0 6.50 6.75
INTC 180706P00057500 P Jul 06, 2018 57.5 7.00 7.25
INTC 180706P00058000 P Jul 06, 2018 58.0 7.65 7.80
INTC 180706P00058500 P Jul 06, 2018 58.5 7.95 8.35
INTC 180706P00059000 P Jul 06, 2018 59.0 8.55 8.80
INTC 180706P00059500 P Jul 06, 2018 59.5 8.90 9.30
INTC 180706P00060000 P Jul 06, 2018 60.0 9.50 9.80
INTC 180706P00061000 P Jul 06, 2018 61.0 10.45 10.80
INTC 180706P00062000 P Jul 06, 2018 62.0 10.05 13.30
INTC 180706P00063000 P Jul 06, 2018 63.0 12.15 12.95
INTC 180706P00065000 P Jul 06, 2018 65.0 14.10 15.00
INTC 180713C00045000 C Jul 13, 2018 45.0 5.40 5.65
INTC 180713C00047000 C Jul 13, 2018 47.0 3.60 3.80
INTC 180713C00048000 C Jul 13, 2018 48.0 2.85 2.97
INTC 180713C00049000 C Jul 13, 2018 49.0 2.11 2.14
INTC 180713C00050000 C Jul 13, 2018 50.0 1.46 1.50
INTC 180713C00051000 C Jul 13, 2018 51.0 0.95 0.98
INTC 180713C00052000 C Jul 13, 2018 52.0 0.58 0.60
INTC 180713C00053000 C Jul 13, 2018 53.0 0.30 0.34
INTC 180713C00054000 C Jul 13, 2018 54.0 0.15 0.19
INTC 180713C00055000 C Jul 13, 2018 55.0 0.07 0.09
INTC 180713C00056000 C Jul 13, 2018 56.0 0.04 0.06
INTC 180713C00057000 C Jul 13, 2018 57.0 0.02 0.04
INTC 180713C00058000 C Jul 13, 2018 58.0 0.02 0.03
INTC 180713C00059000 C Jul 13, 2018 59.0 0.00 0.03
INTC 180713C00060000 C Jul 13, 2018 60.0 0.00 0.02
INTC 180713C00061000 C Jul 13, 2018 61.0 0.00 0.02
INTC 180713C00062000 C Jul 13, 2018 62.0 0.00 0.02
INTC 180713C00063000 C Jul 13, 2018 63.0 0.00 0.02
INTC 180713C00065000 C Jul 13, 2018 65.0 0.00 0.02
INTC 180713P00045000 P Jul 13, 2018 45.0 0.14 0.16
INTC 180713P00047000 P Jul 13, 2018 47.0 0.33 0.37
INTC 180713P00048000 P Jul 13, 2018 48.0 0.50 0.54
INTC 180713P00049000 P Jul 13, 2018 49.0 0.76 0.79
INTC 180713P00050000 P Jul 13, 2018 50.0 1.11 1.15
INTC 180713P00051000 P Jul 13, 2018 51.0 1.59 1.64
INTC 180713P00052000 P Jul 13, 2018 52.0 2.21 2.26
INTC 180713P00053000 P Jul 13, 2018 53.0 2.96 3.00
INTC 180713P00054000 P Jul 13, 2018 54.0 3.80 3.90
INTC 180713P00055000 P Jul 13, 2018 55.0 4.70 4.80
INTC 180713P00056000 P Jul 13, 2018 56.0 5.55 5.80
INTC 180713P00057000 P Jul 13, 2018 57.0 6.65 6.75
INTC 180713P00058000 P Jul 13, 2018 58.0 7.65 7.80
INTC 180713P00059000 P Jul 13, 2018 59.0 8.55 8.80
INTC 180713P00060000 P Jul 13, 2018 60.0 9.05 9.95
INTC 180713P00061000 P Jul 13, 2018 61.0 9.80 11.10
INTC 180713P00062000 P Jul 13, 2018 62.0 10.75 11.80
INTC 180713P00063000 P Jul 13, 2018 63.0 12.10 13.25
INTC 180713P00065000 P Jul 13, 2018 65.0 14.25 14.95
INTC 180720C00026000 C Jul 20, 2018 26.0 24.20 24.45
INTC 180720C00027000 C Jul 20, 2018 27.0 23.25 23.45
INTC 180720C00028000 C Jul 20, 2018 28.0 22.20 22.50
INTC 180720C00029000 C Jul 20, 2018 29.0 21.25 21.50
INTC 180720C00030000 C Jul 20, 2018 30.0 20.20 20.45
INTC 180720C00031000 C Jul 20, 2018 31.0 19.25 19.50
INTC 180720C00032000 C Jul 20, 2018 32.0 18.25 18.50
INTC 180720C00033000 C Jul 20, 2018 33.0 17.30 17.55
INTC 180720C00034000 C Jul 20, 2018 34.0 16.25 16.55
INTC 180720C00035000 C Jul 20, 2018 35.0 15.30 15.55
INTC 180720C00036000 C Jul 20, 2018 36.0 14.25 14.65
INTC 180720C00037000 C Jul 20, 2018 37.0 13.35 13.60
INTC 180720C00038000 C Jul 20, 2018 38.0 12.30 12.60
INTC 180720C00039000 C Jul 20, 2018 39.0 11.35 11.55
INTC 180720C00040000 C Jul 20, 2018 40.0 10.35 10.65
INTC 180720C00041000 C Jul 20, 2018 41.0 9.40 9.55
INTC 180720C00042000 C Jul 20, 2018 42.0 8.40 8.50
INTC 180720C00043000 C Jul 20, 2018 43.0 7.45 7.55
INTC 180720C00044000 C Jul 20, 2018 44.0 6.50 6.80
INTC 180720C00045000 C Jul 20, 2018 45.0 5.55 5.80
INTC 180720C00046000 C Jul 20, 2018 46.0 4.65 4.80
INTC 180720C00047000 C Jul 20, 2018 47.0 3.80 4.00
INTC 180720C00048000 C Jul 20, 2018 48.0 3.05 3.10
INTC 180720C00048500 C Jul 20, 2018 48.5 2.68 2.70
INTC 180720C00049000 C Jul 20, 2018 49.0 2.33 2.35
INTC 180720C00049500 C Jul 20, 2018 49.5 2.00 2.02
INTC 180720C00050000 C Jul 20, 2018 50.0 1.70 1.72
INTC 180720C00050500 C Jul 20, 2018 50.5 1.43 1.45
INTC 180720C00051000 C Jul 20, 2018 51.0 1.18 1.20
INTC 180720C00051500 C Jul 20, 2018 51.5 0.97 0.98
INTC 180720C00052000 C Jul 20, 2018 52.0 0.78 0.79
INTC 180720C00052500 C Jul 20, 2018 52.5 0.61 0.63
INTC 180720C00053000 C Jul 20, 2018 53.0 0.48 0.49
INTC 180720C00053500 C Jul 20, 2018 53.5 0.37 0.38
INTC 180720C00054000 C Jul 20, 2018 54.0 0.28 0.29
INTC 180720C00054500 C Jul 20, 2018 54.5 0.21 0.22
INTC 180720C00055000 C Jul 20, 2018 55.0 0.16 0.17
INTC 180720C00055500 C Jul 20, 2018 55.5 0.11 0.13
INTC 180720C00056000 C Jul 20, 2018 56.0 0.08 0.09
INTC 180720C00056500 C Jul 20, 2018 56.5 0.06 0.07
INTC 180720C00057000 C Jul 20, 2018 57.0 0.05 0.06
INTC 180720C00057500 C Jul 20, 2018 57.5 0.04 0.05
INTC 180720C00058000 C Jul 20, 2018 58.0 0.03 0.04
INTC 180720C00058500 C Jul 20, 2018 58.5 0.02 0.03
INTC 180720C00059000 C Jul 20, 2018 59.0 0.01 0.05
INTC 180720C00059500 C Jul 20, 2018 59.5 0.00 0.03
INTC 180720C00060000 C Jul 20, 2018 60.0 0.02 0.03
INTC 180720C00060500 C Jul 20, 2018 60.5 0.00 0.03
INTC 180720C00061000 C Jul 20, 2018 61.0 0.00 0.03
INTC 180720C00061500 C Jul 20, 2018 61.5 0.00 0.03
INTC 180720C00062000 C Jul 20, 2018 62.0 0.00 0.03
INTC 180720C00062500 C Jul 20, 2018 62.5 0.00 0.02
INTC 180720C00063000 C Jul 20, 2018 63.0 0.00 0.03
INTC 180720C00065000 C Jul 20, 2018 65.0 0.00 0.01
INTC 180720C00070000 C Jul 20, 2018 70.0 0.00 0.01
INTC 180720P00026000 P Jul 20, 2018 26.0 0.00 0.01
INTC 180720P00027000 P Jul 20, 2018 27.0 0.00 0.01
INTC 180720P00028000 P Jul 20, 2018 28.0 0.00 0.01
INTC 180720P00029000 P Jul 20, 2018 29.0 0.00 0.01
INTC 180720P00030000 P Jul 20, 2018 30.0 0.00 0.01
INTC 180720P00031000 P Jul 20, 2018 31.0 0.00 0.02
INTC 180720P00032000 P Jul 20, 2018 32.0 0.00 0.02
INTC 180720P00033000 P Jul 20, 2018 33.0 0.00 0.02
INTC 180720P00034000 P Jul 20, 2018 34.0 0.00 0.01
INTC 180720P00035000 P Jul 20, 2018 35.0 0.00 0.03
INTC 180720P00036000 P Jul 20, 2018 36.0 0.00 0.04
INTC 180720P00037000 P Jul 20, 2018 37.0 0.00 0.05
INTC 180720P00038000 P Jul 20, 2018 38.0 0.03 0.05
INTC 180720P00039000 P Jul 20, 2018 39.0 0.04 0.05
INTC 180720P00040000 P Jul 20, 2018 40.0 0.06 0.07
INTC 180720P00041000 P Jul 20, 2018 41.0 0.06 0.09
INTC 180720P00042000 P Jul 20, 2018 42.0 0.10 0.11
INTC 180720P00043000 P Jul 20, 2018 43.0 0.14 0.15
INTC 180720P00044000 P Jul 20, 2018 44.0 0.18 0.19
INTC 180720P00045000 P Jul 20, 2018 45.0 0.25 0.26
INTC 180720P00046000 P Jul 20, 2018 46.0 0.34 0.35
INTC 180720P00047000 P Jul 20, 2018 47.0 0.49 0.50
INTC 180720P00048000 P Jul 20, 2018 48.0 0.69 0.70
INTC 180720P00048500 P Jul 20, 2018 48.5 0.81 0.83
INTC 180720P00049000 P Jul 20, 2018 49.0 0.96 0.98
INTC 180720P00049500 P Jul 20, 2018 49.5 1.14 1.15
INTC 180720P00050000 P Jul 20, 2018 50.0 1.34 1.35
INTC 180720P00050500 P Jul 20, 2018 50.5 1.56 1.58
INTC 180720P00051000 P Jul 20, 2018 51.0 1.82 1.83
INTC 180720P00051500 P Jul 20, 2018 51.5 2.10 2.12
INTC 180720P00052000 P Jul 20, 2018 52.0 2.41 2.42
INTC 180720P00052500 P Jul 20, 2018 52.5 2.75 2.77
INTC 180720P00053000 P Jul 20, 2018 53.0 3.10 3.15
INTC 180720P00053500 P Jul 20, 2018 53.5 3.45 3.55
INTC 180720P00054000 P Jul 20, 2018 54.0 3.85 3.95
INTC 180720P00054500 P Jul 20, 2018 54.5 4.30 4.40
INTC 180720P00055000 P Jul 20, 2018 55.0 4.75 4.85
INTC 180720P00055500 P Jul 20, 2018 55.5 5.20 5.35
INTC 180720P00056000 P Jul 20, 2018 56.0 5.70 5.80
INTC 180720P00056500 P Jul 20, 2018 56.5 6.20 6.30
INTC 180720P00057000 P Jul 20, 2018 57.0 6.65 6.75
INTC 180720P00057500 P Jul 20, 2018 57.5 7.15 7.25
INTC 180720P00058000 P Jul 20, 2018 58.0 7.50 7.75
INTC 180720P00058500 P Jul 20, 2018 58.5 8.05 8.30
INTC 180720P00059000 P Jul 20, 2018 59.0 8.60 8.80
INTC 180720P00059500 P Jul 20, 2018 59.5 9.10 9.30
INTC 180720P00060000 P Jul 20, 2018 60.0 9.65 9.75
INTC 180720P00060500 P Jul 20, 2018 60.5 10.10 10.30
INTC 180720P00061000 P Jul 20, 2018 61.0 10.55 10.80
INTC 180720P00061500 P Jul 20, 2018 61.5 10.90 11.25
INTC 180720P00062000 P Jul 20, 2018 62.0 11.55 11.80
INTC 180720P00062500 P Jul 20, 2018 62.5 11.90 12.30
INTC 180720P00063000 P Jul 20, 2018 63.0 12.35 13.00
INTC 180720P00065000 P Jul 20, 2018 65.0 14.45 14.95
INTC 180720P00070000 P Jul 20, 2018 70.0 19.50 19.90
INTC 180727C00045000 C Jul 27, 2018 45.0 5.60 6.00
INTC 180727C00047000 C Jul 27, 2018 47.0 4.10 4.35
INTC 180727C00048000 C Jul 27, 2018 48.0 3.35 3.50
INTC 180727C00049000 C Jul 27, 2018 49.0 2.67 2.94
INTC 180727C00050000 C Jul 27, 2018 50.0 2.10 2.33
INTC 180727C00051000 C Jul 27, 2018 51.0 1.57 1.67
INTC 180727C00052000 C Jul 27, 2018 52.0 1.13 1.24
INTC 180727C00053000 C Jul 27, 2018 53.0 0.80 0.88
INTC 180727C00054000 C Jul 27, 2018 54.0 0.54 0.62
INTC 180727C00055000 C Jul 27, 2018 55.0 0.37 0.43
INTC 180727C00056000 C Jul 27, 2018 56.0 0.22 0.29
INTC 180727C00057000 C Jul 27, 2018 57.0 0.14 0.20
INTC 180727C00058000 C Jul 27, 2018 58.0 0.10 0.13
INTC 180727C00059000 C Jul 27, 2018 59.0 0.05 0.11
INTC 180727C00060000 C Jul 27, 2018 60.0 0.03 0.06
INTC 180727C00061000 C Jul 27, 2018 61.0 0.00 0.05
INTC 180727C00062000 C Jul 27, 2018 62.0 0.00 0.13
INTC 180727C00063000 C Jul 27, 2018 63.0 0.00 0.04
INTC 180727C00065000 C Jul 27, 2018 65.0 0.00 0.04
INTC 180727P00045000 P Jul 27, 2018 45.0 0.39 0.48
INTC 180727P00047000 P Jul 27, 2018 47.0 0.72 0.82
INTC 180727P00048000 P Jul 27, 2018 48.0 0.89 1.07
INTC 180727P00049000 P Jul 27, 2018 49.0 1.22 1.40
INTC 180727P00050000 P Jul 27, 2018 50.0 1.70 1.79
INTC 180727P00051000 P Jul 27, 2018 51.0 2.09 2.29
INTC 180727P00052000 P Jul 27, 2018 52.0 2.69 2.86
INTC 180727P00053000 P Jul 27, 2018 53.0 3.35 3.50
INTC 180727P00054000 P Jul 27, 2018 54.0 4.15 4.25
INTC 180727P00055000 P Jul 27, 2018 55.0 4.85 5.10
INTC 180727P00056000 P Jul 27, 2018 56.0 5.55 6.10
INTC 180727P00057000 P Jul 27, 2018 57.0 6.40 7.05
INTC 180727P00058000 P Jul 27, 2018 58.0 7.25 8.05
INTC 180727P00059000 P Jul 27, 2018 59.0 8.25 9.05
INTC 180727P00060000 P Jul 27, 2018 60.0 8.60 10.65
INTC 180727P00061000 P Jul 27, 2018 61.0 9.65 11.65
INTC 180727P00062000 P Jul 27, 2018 62.0 10.35 13.30
INTC 180727P00063000 P Jul 27, 2018 63.0 11.25 13.15
INTC 180727P00065000 P Jul 27, 2018 65.0 13.05 16.25
INTC 180803C00045000 C Aug 03, 2018 45.0 4.85 7.45
INTC 180803C00047000 C Aug 03, 2018 47.0 3.90 4.75
INTC 180803C00048000 C Aug 03, 2018 48.0 3.45 3.75
INTC 180803C00049000 C Aug 03, 2018 49.0 2.81 3.05
INTC 180803C00050000 C Aug 03, 2018 50.0 2.25 2.47
INTC 180803C00051000 C Aug 03, 2018 51.0 1.62 1.94
INTC 180803C00052000 C Aug 03, 2018 52.0 1.21 1.51
INTC 180803C00053000 C Aug 03, 2018 53.0 0.90 1.13
INTC 180803C00054000 C Aug 03, 2018 54.0 0.70 0.80
INTC 180803C00055000 C Aug 03, 2018 55.0 0.40 0.61
INTC 180803C00056000 C Aug 03, 2018 56.0 0.30 0.45
INTC 180803C00057000 C Aug 03, 2018 57.0 0.20 0.33
INTC 180803C00058000 C Aug 03, 2018 58.0 0.13 0.25
INTC 180803C00059000 C Aug 03, 2018 59.0 0.08 0.19
INTC 180803C00060000 C Aug 03, 2018 60.0 0.05 0.14
INTC 180803P00045000 P Aug 03, 2018 45.0 0.37 0.61
INTC 180803P00047000 P Aug 03, 2018 47.0 0.80 1.03
INTC 180803P00048000 P Aug 03, 2018 48.0 1.09 1.22
INTC 180803P00049000 P Aug 03, 2018 49.0 1.34 1.66
INTC 180803P00050000 P Aug 03, 2018 50.0 1.76 1.96
INTC 180803P00051000 P Aug 03, 2018 51.0 2.16 2.50
INTC 180803P00052000 P Aug 03, 2018 52.0 2.82 3.10
INTC 180803P00053000 P Aug 03, 2018 53.0 3.40 3.90
INTC 180803P00054000 P Aug 03, 2018 54.0 4.10 4.55
INTC 180803P00055000 P Aug 03, 2018 55.0 4.75 5.35
INTC 180803P00056000 P Aug 03, 2018 56.0 5.40 6.70
INTC 180803P00057000 P Aug 03, 2018 57.0 5.65 7.35
INTC 180803P00058000 P Aug 03, 2018 58.0 6.60 8.85
INTC 180803P00059000 P Aug 03, 2018 59.0 7.70 9.80
INTC 180803P00060000 P Aug 03, 2018 60.0 8.60 10.25
INTC 180817C00040000 C Aug 17, 2018 40.0 10.45 10.95
INTC 180817C00045000 C Aug 17, 2018 45.0 5.95 6.05
INTC 180817C00050000 C Aug 17, 2018 50.0 2.48 2.51
INTC 180817C00052500 C Aug 17, 2018 52.5 1.35 1.37
INTC 180817C00055000 C Aug 17, 2018 55.0 0.66 0.67
INTC 180817C00057500 C Aug 17, 2018 57.5 0.30 0.31
INTC 180817C00060000 C Aug 17, 2018 60.0 0.12 0.14
INTC 180817C00062500 C Aug 17, 2018 62.5 0.06 0.07
INTC 180817C00065000 C Aug 17, 2018 65.0 0.02 0.05
INTC 180817C00070000 C Aug 17, 2018 70.0 0.01 0.03
INTC 180817P00040000 P Aug 17, 2018 40.0 0.17 0.19
INTC 180817P00045000 P Aug 17, 2018 45.0 0.68 0.69
INTC 180817P00050000 P Aug 17, 2018 50.0 2.26 2.28
INTC 180817P00052500 P Aug 17, 2018 52.5 3.65 3.70
INTC 180817P00055000 P Aug 17, 2018 55.0 5.40 5.55
INTC 180817P00057500 P Aug 17, 2018 57.5 7.45 7.70
INTC 180817P00060000 P Aug 17, 2018 60.0 9.85 10.05
INTC 180817P00062500 P Aug 17, 2018 62.5 12.25 12.45
INTC 180817P00065000 P Aug 17, 2018 65.0 14.60 15.00
INTC 180817P00070000 P Aug 17, 2018 70.0 19.65 20.00
INTC 180921C00018000 C Sep 21, 2018 18.0 32.15 32.80
INTC 180921C00020000 C Sep 21, 2018 20.0 30.15 30.70
INTC 180921C00023000 C Sep 21, 2018 23.0 27.15 27.60
INTC 180921C00024000 C Sep 21, 2018 24.0 26.20 26.65
INTC 180921C00025000 C Sep 21, 2018 25.0 25.05 25.70
INTC 180921C00026000 C Sep 21, 2018 26.0 24.20 24.70
INTC 180921C00027000 C Sep 21, 2018 27.0 23.20 23.75
INTC 180921C00028000 C Sep 21, 2018 28.0 22.20 22.65
INTC 180921C00029000 C Sep 21, 2018 29.0 21.15 21.65
INTC 180921C00030000 C Sep 21, 2018 30.0 20.30 20.50
INTC 180921C00031000 C Sep 21, 2018 31.0 19.15 19.70
INTC 180921C00032000 C Sep 21, 2018 32.0 18.20 18.65
INTC 180921C00033000 C Sep 21, 2018 33.0 17.35 17.50
INTC 180921C00034000 C Sep 21, 2018 34.0 16.25 16.70
INTC 180921C00035000 C Sep 21, 2018 35.0 15.25 15.65
INTC 180921C00036000 C Sep 21, 2018 36.0 14.30 14.75
INTC 180921C00037000 C Sep 21, 2018 37.0 13.35 13.65
INTC 180921C00038000 C Sep 21, 2018 38.0 12.35 12.70
INTC 180921C00039000 C Sep 21, 2018 39.0 11.50 11.85
INTC 180921C00040000 C Sep 21, 2018 40.0 10.60 10.70
INTC 180921C00041000 C Sep 21, 2018 41.0 9.65 10.05
INTC 180921C00042000 C Sep 21, 2018 42.0 8.70 9.00
INTC 180921C00043000 C Sep 21, 2018 43.0 7.90 8.00
INTC 180921C00044000 C Sep 21, 2018 44.0 7.00 7.25
INTC 180921C00045000 C Sep 21, 2018 45.0 6.25 6.40
INTC 180921C00046000 C Sep 21, 2018 46.0 5.50 5.60
INTC 180921C00047000 C Sep 21, 2018 47.0 4.80 4.85
INTC 180921C00048000 C Sep 21, 2018 48.0 4.15 4.20
INTC 180921C00049000 C Sep 21, 2018 49.0 3.55 3.60
INTC 180921C00050000 C Sep 21, 2018 50.0 3.00 3.05
INTC 180921C00052500 C Sep 21, 2018 52.5 1.88 1.91
INTC 180921C00055000 C Sep 21, 2018 55.0 1.10 1.12
INTC 180921C00057500 C Sep 21, 2018 57.5 0.61 0.62
INTC 180921C00060000 C Sep 21, 2018 60.0 0.32 0.34
INTC 180921C00062500 C Sep 21, 2018 62.5 0.16 0.19
INTC 180921C00065000 C Sep 21, 2018 65.0 0.09 0.11
INTC 180921C00070000 C Sep 21, 2018 70.0 0.03 0.04
INTC 180921P00018000 P Sep 21, 2018 18.0 0.00 0.02
INTC 180921P00020000 P Sep 21, 2018 20.0 0.00 0.02
INTC 180921P00023000 P Sep 21, 2018 23.0 0.00 0.02
INTC 180921P00024000 P Sep 21, 2018 24.0 0.00 0.03
INTC 180921P00025000 P Sep 21, 2018 25.0 0.00 0.03
INTC 180921P00026000 P Sep 21, 2018 26.0 0.00 0.03
INTC 180921P00027000 P Sep 21, 2018 27.0 0.00 0.04
INTC 180921P00028000 P Sep 21, 2018 28.0 0.00 0.04
INTC 180921P00029000 P Sep 21, 2018 29.0 0.00 0.05
INTC 180921P00030000 P Sep 21, 2018 30.0 0.01 0.05
INTC 180921P00031000 P Sep 21, 2018 31.0 0.03 0.06
INTC 180921P00032000 P Sep 21, 2018 32.0 0.04 0.07
INTC 180921P00033000 P Sep 21, 2018 33.0 0.05 0.10
INTC 180921P00034000 P Sep 21, 2018 34.0 0.07 0.11
INTC 180921P00035000 P Sep 21, 2018 35.0 0.09 0.13
INTC 180921P00036000 P Sep 21, 2018 36.0 0.12 0.15
INTC 180921P00037000 P Sep 21, 2018 37.0 0.15 0.18
INTC 180921P00038000 P Sep 21, 2018 38.0 0.19 0.23
INTC 180921P00039000 P Sep 21, 2018 39.0 0.24 0.28
INTC 180921P00040000 P Sep 21, 2018 40.0 0.33 0.35
INTC 180921P00041000 P Sep 21, 2018 41.0 0.41 0.43
INTC 180921P00042000 P Sep 21, 2018 42.0 0.51 0.53
INTC 180921P00043000 P Sep 21, 2018 43.0 0.64 0.65
INTC 180921P00044000 P Sep 21, 2018 44.0 0.81 0.82
INTC 180921P00045000 P Sep 21, 2018 45.0 1.01 1.02
INTC 180921P00046000 P Sep 21, 2018 46.0 1.25 1.28
INTC 180921P00047000 P Sep 21, 2018 47.0 1.54 1.57
INTC 180921P00048000 P Sep 21, 2018 48.0 1.88 1.91
INTC 180921P00049000 P Sep 21, 2018 49.0 2.28 2.31
INTC 180921P00050000 P Sep 21, 2018 50.0 2.74 2.76
INTC 180921P00052500 P Sep 21, 2018 52.5 4.10 4.15
INTC 180921P00055000 P Sep 21, 2018 55.0 5.80 5.90
INTC 180921P00057500 P Sep 21, 2018 57.5 7.65 7.95
INTC 180921P00060000 P Sep 21, 2018 60.0 10.00 10.15
INTC 180921P00062500 P Sep 21, 2018 62.5 12.20 12.65
INTC 180921P00065000 P Sep 21, 2018 65.0 14.60 15.10
INTC 180921P00070000 P Sep 21, 2018 70.0 19.50 20.05
INTC 181019C00025000 C Oct 19, 2018 25.0 25.15 25.70
INTC 181019C00026000 C Oct 19, 2018 26.0 24.15 24.70
INTC 181019C00027000 C Oct 19, 2018 27.0 23.25 23.70
INTC 181019C00028000 C Oct 19, 2018 28.0 22.20 22.65
INTC 181019C00029000 C Oct 19, 2018 29.0 21.20 21.65
INTC 181019C00030000 C Oct 19, 2018 30.0 20.25 20.65
INTC 181019C00031000 C Oct 19, 2018 31.0 19.20 19.70
INTC 181019C00032000 C Oct 19, 2018 32.0 18.25 18.80
INTC 181019C00033000 C Oct 19, 2018 33.0 17.25 17.75
INTC 181019C00034000 C Oct 19, 2018 34.0 16.30 16.95
INTC 181019C00035000 C Oct 19, 2018 35.0 15.30 15.75
INTC 181019C00036000 C Oct 19, 2018 36.0 14.35 14.90
INTC 181019C00037000 C Oct 19, 2018 37.0 13.40 13.95
INTC 181019C00038000 C Oct 19, 2018 38.0 12.55 12.85
INTC 181019C00039000 C Oct 19, 2018 39.0 11.60 11.80
INTC 181019C00040000 C Oct 19, 2018 40.0 10.60 11.00
INTC 181019C00041000 C Oct 19, 2018 41.0 9.80 10.00
INTC 181019C00042000 C Oct 19, 2018 42.0 8.95 9.10
INTC 181019C00043000 C Oct 19, 2018 43.0 8.00 8.50
INTC 181019C00044000 C Oct 19, 2018 44.0 7.30 7.50
INTC 181019C00045000 C Oct 19, 2018 45.0 6.50 6.70
INTC 181019C00046000 C Oct 19, 2018 46.0 5.80 6.00
INTC 181019C00047000 C Oct 19, 2018 47.0 5.10 5.25
INTC 181019C00048000 C Oct 19, 2018 48.0 4.45 4.65
INTC 181019C00049000 C Oct 19, 2018 49.0 3.85 4.00
INTC 181019C00050000 C Oct 19, 2018 50.0 3.30 3.45
INTC 181019C00052500 C Oct 19, 2018 52.5 2.21 2.28
INTC 181019C00055000 C Oct 19, 2018 55.0 1.39 1.44
INTC 181019C00057500 C Oct 19, 2018 57.5 0.83 0.87
INTC 181019C00060000 C Oct 19, 2018 60.0 0.48 0.52
INTC 181019C00062500 C Oct 19, 2018 62.5 0.27 0.31
INTC 181019C00065000 C Oct 19, 2018 65.0 0.15 0.19
INTC 181019C00070000 C Oct 19, 2018 70.0 0.05 0.08
INTC 181019P00025000 P Oct 19, 2018 25.0 0.00 0.04
INTC 181019P00026000 P Oct 19, 2018 26.0 0.00 0.05
INTC 181019P00027000 P Oct 19, 2018 27.0 0.00 0.06
INTC 181019P00028000 P Oct 19, 2018 28.0 0.00 0.06
INTC 181019P00029000 P Oct 19, 2018 29.0 0.00 0.07
INTC 181019P00030000 P Oct 19, 2018 30.0 0.04 0.07
INTC 181019P00031000 P Oct 19, 2018 31.0 0.05 0.08
INTC 181019P00032000 P Oct 19, 2018 32.0 0.06 0.12
INTC 181019P00033000 P Oct 19, 2018 33.0 0.08 0.12
INTC 181019P00034000 P Oct 19, 2018 34.0 0.10 0.15
INTC 181019P00035000 P Oct 19, 2018 35.0 0.13 0.18
INTC 181019P00036000 P Oct 19, 2018 36.0 0.17 0.22
INTC 181019P00037000 P Oct 19, 2018 37.0 0.21 0.26
INTC 181019P00038000 P Oct 19, 2018 38.0 0.26 0.32
INTC 181019P00039000 P Oct 19, 2018 39.0 0.33 0.38
INTC 181019P00040000 P Oct 19, 2018 40.0 0.43 0.47
INTC 181019P00041000 P Oct 19, 2018 41.0 0.51 0.58
INTC 181019P00042000 P Oct 19, 2018 42.0 0.62 0.70
INTC 181019P00043000 P Oct 19, 2018 43.0 0.82 0.86
INTC 181019P00044000 P Oct 19, 2018 44.0 0.99 1.03
INTC 181019P00045000 P Oct 19, 2018 45.0 1.22 1.25
INTC 181019P00046000 P Oct 19, 2018 46.0 1.44 1.54
INTC 181019P00047000 P Oct 19, 2018 47.0 1.78 1.85
INTC 181019P00048000 P Oct 19, 2018 48.0 2.12 2.21
INTC 181019P00049000 P Oct 19, 2018 49.0 2.52 2.60
INTC 181019P00050000 P Oct 19, 2018 50.0 2.97 3.10
INTC 181019P00052500 P Oct 19, 2018 52.5 4.30 4.45
INTC 181019P00055000 P Oct 19, 2018 55.0 6.00 6.15
INTC 181019P00057500 P Oct 19, 2018 57.5 7.90 8.10
INTC 181019P00060000 P Oct 19, 2018 60.0 10.00 10.35
INTC 181019P00062500 P Oct 19, 2018 62.5 12.30 12.70
INTC 181019P00065000 P Oct 19, 2018 65.0 14.65 15.10
INTC 181019P00070000 P Oct 19, 2018 70.0 19.55 20.05
INTC 190118C00018000 C Jan 18, 2019 18.0 32.05 32.75
INTC 190118C00020000 C Jan 18, 2019 20.0 30.00 30.80
INTC 190118C00023000 C Jan 18, 2019 23.0 27.00 27.95
INTC 190118C00025000 C Jan 18, 2019 25.0 25.10 25.80
INTC 190118C00028000 C Jan 18, 2019 28.0 22.05 22.85
INTC 190118C00030000 C Jan 18, 2019 30.0 20.10 20.85
INTC 190118C00033000 C Jan 18, 2019 33.0 17.20 18.00
INTC 190118C00035000 C Jan 18, 2019 35.0 15.50 16.00
INTC 190118C00037000 C Jan 18, 2019 37.0 13.75 13.90
INTC 190118C00040000 C Jan 18, 2019 40.0 11.15 11.30
INTC 190118C00042000 C Jan 18, 2019 42.0 9.45 9.70
INTC 190118C00045000 C Jan 18, 2019 45.0 7.30 7.40
INTC 190118C00047000 C Jan 18, 2019 47.0 6.00 6.10
INTC 190118C00050000 C Jan 18, 2019 50.0 4.35 4.40
INTC 190118C00052500 C Jan 18, 2019 52.5 3.20 3.30
INTC 190118C00055000 C Jan 18, 2019 55.0 2.33 2.36
INTC 190118C00057500 C Jan 18, 2019 57.5 1.64 1.67
INTC 190118C00060000 C Jan 18, 2019 60.0 1.13 1.15
INTC 190118C00062500 C Jan 18, 2019 62.5 0.77 0.79
INTC 190118C00065000 C Jan 18, 2019 65.0 0.51 0.54
INTC 190118C00070000 C Jan 18, 2019 70.0 0.25 0.28
INTC 190118C00075000 C Jan 18, 2019 75.0 0.11 0.16
INTC 190118P00018000 P Jan 18, 2019 18.0 0.00 0.04
INTC 190118P00020000 P Jan 18, 2019 20.0 0.01 0.04
INTC 190118P00023000 P Jan 18, 2019 23.0 0.00 0.07
INTC 190118P00025000 P Jan 18, 2019 25.0 0.04 0.09
INTC 190118P00028000 P Jan 18, 2019 28.0 0.09 0.13
INTC 190118P00030000 P Jan 18, 2019 30.0 0.14 0.17
INTC 190118P00033000 P Jan 18, 2019 33.0 0.24 0.29
INTC 190118P00035000 P Jan 18, 2019 35.0 0.38 0.39
INTC 190118P00037000 P Jan 18, 2019 37.0 0.53 0.55
INTC 190118P00040000 P Jan 18, 2019 40.0 0.90 0.92
INTC 190118P00042000 P Jan 18, 2019 42.0 1.25 1.28
INTC 190118P00045000 P Jan 18, 2019 45.0 2.00 2.01
INTC 190118P00047000 P Jan 18, 2019 47.0 2.67 2.70
INTC 190118P00050000 P Jan 18, 2019 50.0 3.95 4.00
INTC 190118P00052500 P Jan 18, 2019 52.5 5.30 5.40
INTC 190118P00055000 P Jan 18, 2019 55.0 6.90 7.00
INTC 190118P00057500 P Jan 18, 2019 57.5 8.65 8.80
INTC 190118P00060000 P Jan 18, 2019 60.0 10.60 10.85
INTC 190118P00062500 P Jan 18, 2019 62.5 12.75 13.15
INTC 190118P00065000 P Jan 18, 2019 65.0 15.00 15.25
INTC 190118P00070000 P Jan 18, 2019 70.0 19.55 20.30
INTC 190118P00075000 P Jan 18, 2019 75.0 24.45 25.20
INTC 190621C00030000 C Jun 21, 2019 30.0 19.75 21.25
INTC 190621C00035000 C Jun 21, 2019 35.0 15.65 16.25
INTC 190621C00040000 C Jun 21, 2019 40.0 11.80 12.15
INTC 190621C00045000 C Jun 21, 2019 45.0 8.35 8.60
INTC 190621C00050000 C Jun 21, 2019 50.0 5.60 5.80
INTC 190621C00052500 C Jun 21, 2019 52.5 4.50 4.70
INTC 190621C00055000 C Jun 21, 2019 55.0 3.55 3.75
INTC 190621C00057500 C Jun 21, 2019 57.5 2.80 2.95
INTC 190621C00060000 C Jun 21, 2019 60.0 2.18 2.32
INTC 190621C00062500 C Jun 21, 2019 62.5 1.68 1.80
INTC 190621C00065000 C Jun 21, 2019 65.0 1.29 1.38
INTC 190621C00070000 C Jun 21, 2019 70.0 0.75 0.84
INTC 190621C00075000 C Jun 21, 2019 75.0 0.42 0.52
INTC 190621C00080000 C Jun 21, 2019 80.0 0.26 0.34
INTC 190621C00085000 C Jun 21, 2019 85.0 0.17 0.24
INTC 190621P00030000 P Jun 21, 2019 30.0 0.32 0.38
INTC 190621P00035000 P Jun 21, 2019 35.0 0.75 0.85
INTC 190621P00040000 P Jun 21, 2019 40.0 1.59 1.75
INTC 190621P00045000 P Jun 21, 2019 45.0 3.00 3.20
INTC 190621P00050000 P Jun 21, 2019 50.0 5.10 5.30
INTC 190621P00052500 P Jun 21, 2019 52.5 6.40 6.70
INTC 190621P00055000 P Jun 21, 2019 55.0 7.95 8.20
INTC 190621P00057500 P Jun 21, 2019 57.5 9.65 9.90
INTC 190621P00060000 P Jun 21, 2019 60.0 11.50 11.75
INTC 190621P00062500 P Jun 21, 2019 62.5 13.40 13.75
INTC 190621P00065000 P Jun 21, 2019 65.0 15.50 15.90
INTC 190621P00070000 P Jun 21, 2019 70.0 19.90 20.40
INTC 190621P00075000 P Jun 21, 2019 75.0 24.10 25.40
INTC 190621P00080000 P Jun 21, 2019 80.0 29.20 30.25
INTC 190621P00085000 P Jun 21, 2019 85.0 33.95 35.45
INTC 200117C00020000 C Jan 17, 2020 20.0 28.20 32.80
INTC 200117C00023000 C Jan 17, 2020 23.0 25.20 29.80
INTC 200117C00025000 C Jan 17, 2020 25.0 23.20 28.00
INTC 200117C00028000 C Jan 17, 2020 28.0 20.35 25.00
INTC 200117C00030000 C Jan 17, 2020 30.0 19.85 21.95
INTC 200117C00033000 C Jan 17, 2020 33.0 17.25 19.35
INTC 200117C00035000 C Jan 17, 2020 35.0 16.25 17.25
INTC 200117C00037000 C Jan 17, 2020 37.0 14.05 15.60
INTC 200117C00040000 C Jan 17, 2020 40.0 12.70 13.20
INTC 200117C00042000 C Jan 17, 2020 42.0 11.40 11.80
INTC 200117C00045000 C Jan 17, 2020 45.0 9.55 9.95
INTC 200117C00047000 C Jan 17, 2020 47.0 8.40 8.85
INTC 200117C00050000 C Jan 17, 2020 50.0 7.00 7.40
INTC 200117C00052500 C Jan 17, 2020 52.5 5.90 6.30
INTC 200117C00055000 C Jan 17, 2020 55.0 5.05 5.30
INTC 200117C00057500 C Jan 17, 2020 57.5 4.10 4.50
INTC 200117C00060000 C Jan 17, 2020 60.0 3.40 3.75
INTC 200117C00062500 C Jan 17, 2020 62.5 2.84 3.15
INTC 200117C00065000 C Jan 17, 2020 65.0 2.30 2.67
INTC 200117C00070000 C Jan 17, 2020 70.0 1.57 1.87
INTC 200117C00075000 C Jan 17, 2020 75.0 1.04 1.29
INTC 200117C00080000 C Jan 17, 2020 80.0 0.69 0.94
INTC 200117C00085000 C Jan 17, 2020 85.0 0.50 0.67
INTC 200117P00020000 P Jan 17, 2020 20.0 0.10 0.19
INTC 200117P00023000 P Jan 17, 2020 23.0 0.17 0.30
INTC 200117P00025000 P Jan 17, 2020 25.0 0.25 0.41
INTC 200117P00028000 P Jan 17, 2020 28.0 0.43 0.60
INTC 200117P00030000 P Jan 17, 2020 30.0 0.62 0.80
INTC 200117P00033000 P Jan 17, 2020 33.0 0.97 1.17
INTC 200117P00035000 P Jan 17, 2020 35.0 1.29 1.40
INTC 200117P00037000 P Jan 17, 2020 37.0 1.67 1.82
INTC 200117P00040000 P Jan 17, 2020 40.0 2.36 2.61
INTC 200117P00042000 P Jan 17, 2020 42.0 3.05 3.15
INTC 200117P00045000 P Jan 17, 2020 45.0 3.95 4.30
INTC 200117P00047000 P Jan 17, 2020 47.0 4.80 5.10
INTC 200117P00050000 P Jan 17, 2020 50.0 6.20 6.40
INTC 200117P00052500 P Jan 17, 2020 52.5 7.50 7.90
INTC 200117P00055000 P Jan 17, 2020 55.0 9.00 9.40
INTC 200117P00057500 P Jan 17, 2020 57.5 10.60 11.00
INTC 200117P00060000 P Jan 17, 2020 60.0 12.35 12.75
INTC 200117P00062500 P Jan 17, 2020 62.5 14.25 14.65
INTC 200117P00065000 P Jan 17, 2020 65.0 16.20 16.65
INTC 200117P00070000 P Jan 17, 2020 70.0 20.45 20.95
INTC 200117P00075000 P Jan 17, 2020 75.0 24.25 25.60
INTC 200117P00080000 P Jan 17, 2020 80.0 28.80 30.50
INTC 200117P00085000 P Jan 17, 2020 85.0 32.30 37.00
OPRA data is delayed 15 minutes.