Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Intel Corporation (INTC)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INTC 180223C00036000 C Feb 23, 2018 36.0 8.50 12.20
INTC 180223C00036500 C Feb 23, 2018 36.5 8.10 11.10
INTC 180223C00037000 C Feb 23, 2018 37.0 7.50 10.25
INTC 180223C00037500 C Feb 23, 2018 37.5 7.00 9.90
INTC 180223C00038000 C Feb 23, 2018 38.0 6.50 9.45
INTC 180223C00038500 C Feb 23, 2018 38.5 5.90 9.75
INTC 180223C00039000 C Feb 23, 2018 39.0 5.45 8.90
INTC 180223C00039500 C Feb 23, 2018 39.5 5.30 8.60
INTC 180223C00040000 C Feb 23, 2018 40.0 4.45 7.45
INTC 180223C00040500 C Feb 23, 2018 40.5 3.95 7.70
INTC 180223C00041000 C Feb 23, 2018 41.0 4.80 6.70
INTC 180223C00041500 C Feb 23, 2018 41.5 4.40 4.55
INTC 180223C00042000 C Feb 23, 2018 42.0 3.90 4.05
INTC 180223C00042500 C Feb 23, 2018 42.5 3.40 3.55
INTC 180223C00043000 C Feb 23, 2018 43.0 2.92 3.05
INTC 180223C00043500 C Feb 23, 2018 43.5 2.42 2.52
INTC 180223C00044000 C Feb 23, 2018 44.0 1.94 2.05
INTC 180223C00044500 C Feb 23, 2018 44.5 1.47 1.56
INTC 180223C00045000 C Feb 23, 2018 45.0 1.04 1.11
INTC 180223C00045500 C Feb 23, 2018 45.5 0.67 0.70
INTC 180223C00046000 C Feb 23, 2018 46.0 0.39 0.40
INTC 180223C00046500 C Feb 23, 2018 46.5 0.18 0.20
INTC 180223C00047000 C Feb 23, 2018 47.0 0.07 0.09
INTC 180223C00047500 C Feb 23, 2018 47.5 0.03 0.04
INTC 180223C00048000 C Feb 23, 2018 48.0 0.01 0.03
INTC 180223C00048500 C Feb 23, 2018 48.5 0.00 0.02
INTC 180223C00049000 C Feb 23, 2018 49.0 0.00 0.02
INTC 180223C00049500 C Feb 23, 2018 49.5 0.00 0.01
INTC 180223C00050000 C Feb 23, 2018 50.0 0.00 0.02
INTC 180223C00050500 C Feb 23, 2018 50.5 0.00 0.03
INTC 180223C00051000 C Feb 23, 2018 51.0 0.00 0.01
INTC 180223C00052000 C Feb 23, 2018 52.0 0.00 0.02
INTC 180223C00052500 C Feb 23, 2018 52.5 0.00 0.02
INTC 180223C00053500 C Feb 23, 2018 53.5 0.00 0.02
INTC 180223C00054000 C Feb 23, 2018 54.0 0.00 0.02
INTC 180223C00054500 C Feb 23, 2018 54.5 0.00 0.02
INTC 180223C00055000 C Feb 23, 2018 55.0 0.00 0.02
INTC 180223C00055500 C Feb 23, 2018 55.5 0.00 0.02
INTC 180223C00056000 C Feb 23, 2018 56.0 0.00 0.02
INTC 180223C00056500 C Feb 23, 2018 56.5 0.00 0.02
INTC 180223C00060000 C Feb 23, 2018 60.0 0.00 0.02
INTC 180223P00036000 P Feb 23, 2018 36.0 0.00 0.02
INTC 180223P00036500 P Feb 23, 2018 36.5 0.00 0.02
INTC 180223P00037000 P Feb 23, 2018 37.0 0.00 0.02
INTC 180223P00037500 P Feb 23, 2018 37.5 0.00 0.02
INTC 180223P00038000 P Feb 23, 2018 38.0 0.00 0.01
INTC 180223P00038500 P Feb 23, 2018 38.5 0.00 0.02
INTC 180223P00039000 P Feb 23, 2018 39.0 0.00 0.02
INTC 180223P00039500 P Feb 23, 2018 39.5 0.00 0.02
INTC 180223P00040000 P Feb 23, 2018 40.0 0.00 0.02
INTC 180223P00040500 P Feb 23, 2018 40.5 0.00 0.02
INTC 180223P00041000 P Feb 23, 2018 41.0 0.00 0.02
INTC 180223P00041500 P Feb 23, 2018 41.5 0.00 0.02
INTC 180223P00042000 P Feb 23, 2018 42.0 0.00 0.02
INTC 180223P00042500 P Feb 23, 2018 42.5 0.01 0.02
INTC 180223P00043000 P Feb 23, 2018 43.0 0.01 0.03
INTC 180223P00043500 P Feb 23, 2018 43.5 0.01 0.03
INTC 180223P00044000 P Feb 23, 2018 44.0 0.03 0.05
INTC 180223P00044500 P Feb 23, 2018 44.5 0.05 0.08
INTC 180223P00045000 P Feb 23, 2018 45.0 0.11 0.13
INTC 180223P00045500 P Feb 23, 2018 45.5 0.22 0.25
INTC 180223P00046000 P Feb 23, 2018 46.0 0.41 0.45
INTC 180223P00046500 P Feb 23, 2018 46.5 0.70 0.75
INTC 180223P00047000 P Feb 23, 2018 47.0 1.08 1.16
INTC 180223P00047500 P Feb 23, 2018 47.5 1.53 1.62
INTC 180223P00048000 P Feb 23, 2018 48.0 2.01 2.11
INTC 180223P00048500 P Feb 23, 2018 48.5 2.51 2.61
INTC 180223P00049000 P Feb 23, 2018 49.0 3.00 3.10
INTC 180223P00049500 P Feb 23, 2018 49.5 3.45 3.60
INTC 180223P00050000 P Feb 23, 2018 50.0 3.95 4.10
INTC 180223P00050500 P Feb 23, 2018 50.5 2.42 4.90
INTC 180223P00051000 P Feb 23, 2018 51.0 2.89 5.10
INTC 180223P00052000 P Feb 23, 2018 52.0 4.40 7.55
INTC 180223P00052500 P Feb 23, 2018 52.5 4.90 8.00
INTC 180223P00053500 P Feb 23, 2018 53.5 6.00 9.05
INTC 180223P00054000 P Feb 23, 2018 54.0 6.30 9.55
INTC 180223P00054500 P Feb 23, 2018 54.5 6.65 10.05
INTC 180223P00055000 P Feb 23, 2018 55.0 7.00 10.60
INTC 180223P00055500 P Feb 23, 2018 55.5 7.70 11.05
INTC 180223P00056000 P Feb 23, 2018 56.0 8.15 11.65
INTC 180223P00056500 P Feb 23, 2018 56.5 8.95 12.05
INTC 180223P00060000 P Feb 23, 2018 60.0 11.70 15.60
INTC 180302C00036000 C Mar 02, 2018 36.0 8.35 11.25
INTC 180302C00036500 C Mar 02, 2018 36.5 7.80 11.40
INTC 180302C00037000 C Mar 02, 2018 37.0 8.75 10.90
INTC 180302C00037500 C Mar 02, 2018 37.5 7.10 10.60
INTC 180302C00038000 C Mar 02, 2018 38.0 6.75 9.55
INTC 180302C00038500 C Mar 02, 2018 38.5 6.10 8.95
INTC 180302C00039000 C Mar 02, 2018 39.0 5.65 8.55
INTC 180302C00039500 C Mar 02, 2018 39.5 5.20 7.85
INTC 180302C00040000 C Mar 02, 2018 40.0 5.50 7.40
INTC 180302C00040500 C Mar 02, 2018 40.5 4.00 6.85
INTC 180302C00041000 C Mar 02, 2018 41.0 4.95 5.10
INTC 180302C00041500 C Mar 02, 2018 41.5 3.10 5.80
INTC 180302C00042000 C Mar 02, 2018 42.0 2.63 5.45
INTC 180302C00042500 C Mar 02, 2018 42.5 3.50 3.65
INTC 180302C00043000 C Mar 02, 2018 43.0 3.05 3.20
INTC 180302C00043500 C Mar 02, 2018 43.5 2.60 2.68
INTC 180302C00044000 C Mar 02, 2018 44.0 2.16 2.23
INTC 180302C00044500 C Mar 02, 2018 44.5 1.75 1.81
INTC 180302C00045000 C Mar 02, 2018 45.0 1.37 1.41
INTC 180302C00045500 C Mar 02, 2018 45.5 1.03 1.07
INTC 180302C00046000 C Mar 02, 2018 46.0 0.75 0.78
INTC 180302C00046500 C Mar 02, 2018 46.5 0.52 0.55
INTC 180302C00047000 C Mar 02, 2018 47.0 0.34 0.38
INTC 180302C00047500 C Mar 02, 2018 47.5 0.23 0.25
INTC 180302C00048000 C Mar 02, 2018 48.0 0.14 0.17
INTC 180302C00048500 C Mar 02, 2018 48.5 0.09 0.14
INTC 180302C00049000 C Mar 02, 2018 49.0 0.06 0.11
INTC 180302C00049500 C Mar 02, 2018 49.5 0.04 0.10
INTC 180302C00050000 C Mar 02, 2018 50.0 0.03 0.06
INTC 180302C00051000 C Mar 02, 2018 51.0 0.01 0.04
INTC 180302C00051500 C Mar 02, 2018 51.5 0.01 0.06
INTC 180302C00052500 C Mar 02, 2018 52.5 0.00 0.04
INTC 180302C00053500 C Mar 02, 2018 53.5 0.00 0.03
INTC 180302C00054000 C Mar 02, 2018 54.0 0.00 0.04
INTC 180302C00054500 C Mar 02, 2018 54.5 0.00 0.03
INTC 180302C00055000 C Mar 02, 2018 55.0 0.00 0.03
INTC 180302C00055500 C Mar 02, 2018 55.5 0.00 0.02
INTC 180302C00056000 C Mar 02, 2018 56.0 0.00 0.02
INTC 180302C00056500 C Mar 02, 2018 56.5 0.00 0.02
INTC 180302C00060000 C Mar 02, 2018 60.0 0.00 0.02
INTC 180302P00036000 P Mar 02, 2018 36.0 0.00 0.02
INTC 180302P00036500 P Mar 02, 2018 36.5 0.00 0.02
INTC 180302P00037000 P Mar 02, 2018 37.0 0.00 0.02
INTC 180302P00037500 P Mar 02, 2018 37.5 0.00 0.07
INTC 180302P00038000 P Mar 02, 2018 38.0 0.00 0.03
INTC 180302P00038500 P Mar 02, 2018 38.5 0.00 0.06
INTC 180302P00039000 P Mar 02, 2018 39.0 0.00 0.06
INTC 180302P00039500 P Mar 02, 2018 39.5 0.00 0.05
INTC 180302P00040000 P Mar 02, 2018 40.0 0.00 0.04
INTC 180302P00040500 P Mar 02, 2018 40.5 0.01 0.08
INTC 180302P00041000 P Mar 02, 2018 41.0 0.03 0.07
INTC 180302P00041500 P Mar 02, 2018 41.5 0.03 0.08
INTC 180302P00042000 P Mar 02, 2018 42.0 0.03 0.10
INTC 180302P00042500 P Mar 02, 2018 42.5 0.06 0.12
INTC 180302P00043000 P Mar 02, 2018 43.0 0.10 0.12
INTC 180302P00043500 P Mar 02, 2018 43.5 0.14 0.17
INTC 180302P00044000 P Mar 02, 2018 44.0 0.21 0.23
INTC 180302P00044500 P Mar 02, 2018 44.5 0.29 0.31
INTC 180302P00045000 P Mar 02, 2018 45.0 0.41 0.43
INTC 180302P00045500 P Mar 02, 2018 45.5 0.56 0.59
INTC 180302P00046000 P Mar 02, 2018 46.0 0.77 0.80
INTC 180302P00046500 P Mar 02, 2018 46.5 1.04 1.08
INTC 180302P00047000 P Mar 02, 2018 47.0 1.36 1.40
INTC 180302P00047500 P Mar 02, 2018 47.5 1.74 1.78
INTC 180302P00048000 P Mar 02, 2018 48.0 1.88 2.24
INTC 180302P00048500 P Mar 02, 2018 48.5 2.06 3.40
INTC 180302P00049000 P Mar 02, 2018 49.0 3.00 3.15
INTC 180302P00049500 P Mar 02, 2018 49.5 3.50 3.65
INTC 180302P00050000 P Mar 02, 2018 50.0 2.28 4.85
INTC 180302P00051000 P Mar 02, 2018 51.0 3.45 6.15
INTC 180302P00051500 P Mar 02, 2018 51.5 4.20 6.90
INTC 180302P00052500 P Mar 02, 2018 52.5 5.45 8.05
INTC 180302P00053500 P Mar 02, 2018 53.5 5.90 8.95
INTC 180302P00054000 P Mar 02, 2018 54.0 6.35 9.60
INTC 180302P00054500 P Mar 02, 2018 54.5 6.75 10.00
INTC 180302P00055000 P Mar 02, 2018 55.0 7.35 10.50
INTC 180302P00055500 P Mar 02, 2018 55.5 7.85 11.05
INTC 180302P00056000 P Mar 02, 2018 56.0 8.70 11.35
INTC 180302P00056500 P Mar 02, 2018 56.5 8.80 12.00
INTC 180302P00060000 P Mar 02, 2018 60.0 12.70 14.15
INTC 180309C00037000 C Mar 09, 2018 37.0 8.55 10.85
INTC 180309C00038500 C Mar 09, 2018 38.5 6.05 9.75
INTC 180309C00039000 C Mar 09, 2018 39.0 5.60 9.20
INTC 180309C00039500 C Mar 09, 2018 39.5 5.15 8.30
INTC 180309C00040000 C Mar 09, 2018 40.0 4.65 7.85
INTC 180309C00040500 C Mar 09, 2018 40.5 4.20 6.95
INTC 180309C00041000 C Mar 09, 2018 41.0 3.65 6.85
INTC 180309C00041500 C Mar 09, 2018 41.5 4.50 4.70
INTC 180309C00042000 C Mar 09, 2018 42.0 2.81 5.90
INTC 180309C00042500 C Mar 09, 2018 42.5 3.30 5.15
INTC 180309C00043000 C Mar 09, 2018 43.0 3.15 3.30
INTC 180309C00043500 C Mar 09, 2018 43.5 2.54 3.10
INTC 180309C00044000 C Mar 09, 2018 44.0 2.34 2.40
INTC 180309C00044500 C Mar 09, 2018 44.5 1.95 2.00
INTC 180309C00045000 C Mar 09, 2018 45.0 1.60 1.63
INTC 180309C00045500 C Mar 09, 2018 45.5 1.27 1.30
INTC 180309C00046000 C Mar 09, 2018 46.0 0.99 1.02
INTC 180309C00046500 C Mar 09, 2018 46.5 0.75 0.78
INTC 180309C00047000 C Mar 09, 2018 47.0 0.56 0.59
INTC 180309C00047500 C Mar 09, 2018 47.5 0.41 0.43
INTC 180309C00048000 C Mar 09, 2018 48.0 0.29 0.32
INTC 180309C00048500 C Mar 09, 2018 48.5 0.21 0.25
INTC 180309C00049000 C Mar 09, 2018 49.0 0.15 0.19
INTC 180309C00049500 C Mar 09, 2018 49.5 0.11 0.14
INTC 180309C00050000 C Mar 09, 2018 50.0 0.08 0.11
INTC 180309C00050500 C Mar 09, 2018 50.5 0.06 0.10
INTC 180309C00051000 C Mar 09, 2018 51.0 0.04 0.12
INTC 180309C00051500 C Mar 09, 2018 51.5 0.03 0.11
INTC 180309C00052000 C Mar 09, 2018 52.0 0.02 0.10
INTC 180309C00052500 C Mar 09, 2018 52.5 0.01 0.07
INTC 180309C00053500 C Mar 09, 2018 53.5 0.00 0.07
INTC 180309C00054000 C Mar 09, 2018 54.0 0.00 0.06
INTC 180309C00054500 C Mar 09, 2018 54.5 0.00 0.04
INTC 180309C00055000 C Mar 09, 2018 55.0 0.00 0.05
INTC 180309C00055500 C Mar 09, 2018 55.5 0.00 0.03
INTC 180309C00056000 C Mar 09, 2018 56.0 0.00 0.05
INTC 180309C00056500 C Mar 09, 2018 56.5 0.00 0.03
INTC 180309C00060000 C Mar 09, 2018 60.0 0.00 0.02
INTC 180309P00037000 P Mar 09, 2018 37.0 0.00 0.11
INTC 180309P00038500 P Mar 09, 2018 38.5 0.03 0.12
INTC 180309P00039000 P Mar 09, 2018 39.0 0.03 0.11
INTC 180309P00039500 P Mar 09, 2018 39.5 0.04 0.11
INTC 180309P00040000 P Mar 09, 2018 40.0 0.05 0.11
INTC 180309P00040500 P Mar 09, 2018 40.5 0.06 0.12
INTC 180309P00041000 P Mar 09, 2018 41.0 0.07 0.10
INTC 180309P00041500 P Mar 09, 2018 41.5 0.09 0.12
INTC 180309P00042000 P Mar 09, 2018 42.0 0.11 0.15
INTC 180309P00042500 P Mar 09, 2018 42.5 0.14 0.18
INTC 180309P00043000 P Mar 09, 2018 43.0 0.20 0.23
INTC 180309P00043500 P Mar 09, 2018 43.5 0.27 0.30
INTC 180309P00044000 P Mar 09, 2018 44.0 0.36 0.39
INTC 180309P00044500 P Mar 09, 2018 44.5 0.47 0.50
INTC 180309P00045000 P Mar 09, 2018 45.0 0.61 0.63
INTC 180309P00045500 P Mar 09, 2018 45.5 0.78 0.81
INTC 180309P00046000 P Mar 09, 2018 46.0 0.82 1.03
INTC 180309P00046500 P Mar 09, 2018 46.5 1.25 1.30
INTC 180309P00047000 P Mar 09, 2018 47.0 1.55 1.61
INTC 180309P00047500 P Mar 09, 2018 47.5 1.60 2.03
INTC 180309P00048000 P Mar 09, 2018 48.0 2.29 2.34
INTC 180309P00048500 P Mar 09, 2018 48.5 2.40 2.79
INTC 180309P00049000 P Mar 09, 2018 49.0 1.41 4.45
INTC 180309P00049500 P Mar 09, 2018 49.5 2.87 5.00
INTC 180309P00050000 P Mar 09, 2018 50.0 4.00 4.20
INTC 180309P00050500 P Mar 09, 2018 50.5 2.81 6.00
INTC 180309P00051000 P Mar 09, 2018 51.0 3.25 6.55
INTC 180309P00051500 P Mar 09, 2018 51.5 3.80 6.95
INTC 180309P00052000 P Mar 09, 2018 52.0 4.25 7.55
INTC 180309P00052500 P Mar 09, 2018 52.5 4.75 7.90
INTC 180309P00053500 P Mar 09, 2018 53.5 5.75 9.00
INTC 180309P00054000 P Mar 09, 2018 54.0 6.45 9.00
INTC 180309P00054500 P Mar 09, 2018 54.5 7.05 9.55
INTC 180309P00055000 P Mar 09, 2018 55.0 7.25 9.80
INTC 180309P00055500 P Mar 09, 2018 55.5 7.75 10.65
INTC 180309P00056000 P Mar 09, 2018 56.0 8.30 10.95
INTC 180309P00056500 P Mar 09, 2018 56.5 9.00 11.35
INTC 180309P00060000 P Mar 09, 2018 60.0 13.95 14.15
INTC 180316C00026000 C Mar 16, 2018 26.0 18.75 21.60
INTC 180316C00027000 C Mar 16, 2018 27.0 17.50 21.15
INTC 180316C00028000 C Mar 16, 2018 28.0 17.35 20.25
INTC 180316C00029000 C Mar 16, 2018 29.0 15.60 19.00
INTC 180316C00030000 C Mar 16, 2018 30.0 15.70 17.20
INTC 180316C00031000 C Mar 16, 2018 31.0 13.50 17.05
INTC 180316C00032000 C Mar 16, 2018 32.0 12.40 16.10
INTC 180316C00033000 C Mar 16, 2018 33.0 11.60 14.20
INTC 180316C00034000 C Mar 16, 2018 34.0 11.50 13.40
INTC 180316C00035000 C Mar 16, 2018 35.0 10.95 11.10
INTC 180316C00036000 C Mar 16, 2018 36.0 8.60 11.60
INTC 180316C00037000 C Mar 16, 2018 37.0 7.55 11.10
INTC 180316C00037500 C Mar 16, 2018 37.5 7.05 10.75
INTC 180316C00038000 C Mar 16, 2018 38.0 8.00 8.15
INTC 180316C00038500 C Mar 16, 2018 38.5 6.05 9.35
INTC 180316C00039000 C Mar 16, 2018 39.0 7.00 7.15
INTC 180316C00039500 C Mar 16, 2018 39.5 5.10 8.35
INTC 180316C00040000 C Mar 16, 2018 40.0 6.05 6.15
INTC 180316C00040500 C Mar 16, 2018 40.5 4.20 7.40
INTC 180316C00041000 C Mar 16, 2018 41.0 5.10 5.25
INTC 180316C00041500 C Mar 16, 2018 41.5 3.20 6.45
INTC 180316C00042000 C Mar 16, 2018 42.0 4.15 4.30
INTC 180316C00042500 C Mar 16, 2018 42.5 3.70 3.85
INTC 180316C00043000 C Mar 16, 2018 43.0 3.30 3.40
INTC 180316C00043500 C Mar 16, 2018 43.5 2.89 2.96
INTC 180316C00044000 C Mar 16, 2018 44.0 2.51 2.56
INTC 180316C00044500 C Mar 16, 2018 44.5 2.13 2.18
INTC 180316C00045000 C Mar 16, 2018 45.0 1.81 1.83
INTC 180316C00045500 C Mar 16, 2018 45.5 1.48 1.51
INTC 180316C00046000 C Mar 16, 2018 46.0 1.21 1.23
INTC 180316C00046500 C Mar 16, 2018 46.5 0.96 0.99
INTC 180316C00047000 C Mar 16, 2018 47.0 0.75 0.78
INTC 180316C00047500 C Mar 16, 2018 47.5 0.58 0.62
INTC 180316C00048000 C Mar 16, 2018 48.0 0.45 0.48
INTC 180316C00048500 C Mar 16, 2018 48.5 0.33 0.36
INTC 180316C00049000 C Mar 16, 2018 49.0 0.25 0.28
INTC 180316C00049500 C Mar 16, 2018 49.5 0.19 0.21
INTC 180316C00050000 C Mar 16, 2018 50.0 0.14 0.15
INTC 180316C00050500 C Mar 16, 2018 50.5 0.11 0.13
INTC 180316C00051000 C Mar 16, 2018 51.0 0.08 0.10
INTC 180316C00051500 C Mar 16, 2018 51.5 0.06 0.08
INTC 180316C00052000 C Mar 16, 2018 52.0 0.05 0.06
INTC 180316C00052500 C Mar 16, 2018 52.5 0.04 0.05
INTC 180316C00053000 C Mar 16, 2018 53.0 0.03 0.04
INTC 180316C00053500 C Mar 16, 2018 53.5 0.02 0.04
INTC 180316C00054000 C Mar 16, 2018 54.0 0.02 0.04
INTC 180316C00054500 C Mar 16, 2018 54.5 0.01 0.04
INTC 180316C00055000 C Mar 16, 2018 55.0 0.02 0.03
INTC 180316C00056000 C Mar 16, 2018 56.0 0.01 0.03
INTC 180316C00057500 C Mar 16, 2018 57.5 0.00 0.03
INTC 180316C00060000 C Mar 16, 2018 60.0 0.00 0.03
INTC 180316C00065000 C Mar 16, 2018 65.0 0.00 0.02
INTC 180316P00026000 P Mar 16, 2018 26.0 0.00 0.02
INTC 180316P00027000 P Mar 16, 2018 27.0 0.00 0.02
INTC 180316P00028000 P Mar 16, 2018 28.0 0.00 0.02
INTC 180316P00029000 P Mar 16, 2018 29.0 0.00 0.03
INTC 180316P00030000 P Mar 16, 2018 30.0 0.00 0.03
INTC 180316P00031000 P Mar 16, 2018 31.0 0.00 0.01
INTC 180316P00032000 P Mar 16, 2018 32.0 0.00 0.02
INTC 180316P00033000 P Mar 16, 2018 33.0 0.01 0.03
INTC 180316P00034000 P Mar 16, 2018 34.0 0.01 0.03
INTC 180316P00035000 P Mar 16, 2018 35.0 0.02 0.03
INTC 180316P00036000 P Mar 16, 2018 36.0 0.02 0.05
INTC 180316P00037000 P Mar 16, 2018 37.0 0.03 0.05
INTC 180316P00037500 P Mar 16, 2018 37.5 0.04 0.05
INTC 180316P00038000 P Mar 16, 2018 38.0 0.04 0.06
INTC 180316P00038500 P Mar 16, 2018 38.5 0.05 0.07
INTC 180316P00039000 P Mar 16, 2018 39.0 0.06 0.08
INTC 180316P00039500 P Mar 16, 2018 39.5 0.07 0.09
INTC 180316P00040000 P Mar 16, 2018 40.0 0.09 0.11
INTC 180316P00040500 P Mar 16, 2018 40.5 0.11 0.13
INTC 180316P00041000 P Mar 16, 2018 41.0 0.13 0.15
INTC 180316P00041500 P Mar 16, 2018 41.5 0.17 0.18
INTC 180316P00042000 P Mar 16, 2018 42.0 0.20 0.23
INTC 180316P00042500 P Mar 16, 2018 42.5 0.25 0.28
INTC 180316P00043000 P Mar 16, 2018 43.0 0.32 0.34
INTC 180316P00043500 P Mar 16, 2018 43.5 0.40 0.42
INTC 180316P00044000 P Mar 16, 2018 44.0 0.51 0.53
INTC 180316P00044500 P Mar 16, 2018 44.5 0.63 0.66
INTC 180316P00045000 P Mar 16, 2018 45.0 0.78 0.81
INTC 180316P00045500 P Mar 16, 2018 45.5 0.97 1.00
INTC 180316P00046000 P Mar 16, 2018 46.0 1.19 1.22
INTC 180316P00046500 P Mar 16, 2018 46.5 1.45 1.49
INTC 180316P00047000 P Mar 16, 2018 47.0 1.74 1.78
INTC 180316P00047500 P Mar 16, 2018 47.5 2.07 2.11
INTC 180316P00048000 P Mar 16, 2018 48.0 2.42 2.48
INTC 180316P00048500 P Mar 16, 2018 48.5 2.81 2.88
INTC 180316P00049000 P Mar 16, 2018 49.0 3.20 3.30
INTC 180316P00049500 P Mar 16, 2018 49.5 3.60 3.75
INTC 180316P00050000 P Mar 16, 2018 50.0 4.10 4.20
INTC 180316P00050500 P Mar 16, 2018 50.5 2.83 5.65
INTC 180316P00051000 P Mar 16, 2018 51.0 3.50 6.15
INTC 180316P00051500 P Mar 16, 2018 51.5 4.40 6.95
INTC 180316P00052000 P Mar 16, 2018 52.0 4.70 7.30
INTC 180316P00052500 P Mar 16, 2018 52.5 5.15 7.70
INTC 180316P00053000 P Mar 16, 2018 53.0 5.50 8.45
INTC 180316P00053500 P Mar 16, 2018 53.5 6.10 8.75
INTC 180316P00054000 P Mar 16, 2018 54.0 6.55 9.45
INTC 180316P00054500 P Mar 16, 2018 54.5 7.25 9.95
INTC 180316P00055000 P Mar 16, 2018 55.0 7.75 10.40
INTC 180316P00056000 P Mar 16, 2018 56.0 8.70 11.55
INTC 180316P00057500 P Mar 16, 2018 57.5 10.05 13.00
INTC 180316P00060000 P Mar 16, 2018 60.0 12.20 15.55
INTC 180316P00065000 P Mar 16, 2018 65.0 17.20 20.55
INTC 180323C00030000 C Mar 23, 2018 30.0 15.10 17.95
INTC 180323C00035000 C Mar 23, 2018 35.0 10.55 13.10
INTC 180323C00037000 C Mar 23, 2018 37.0 8.65 11.30
INTC 180323C00038000 C Mar 23, 2018 38.0 7.30 10.10
INTC 180323C00039000 C Mar 23, 2018 39.0 6.60 8.95
INTC 180323C00040000 C Mar 23, 2018 40.0 6.10 7.95
INTC 180323C00041000 C Mar 23, 2018 41.0 4.95 6.45
INTC 180323C00041500 C Mar 23, 2018 41.5 4.70 6.55
INTC 180323C00042000 C Mar 23, 2018 42.0 3.10 6.10
INTC 180323C00042500 C Mar 23, 2018 42.5 3.85 5.65
INTC 180323C00043000 C Mar 23, 2018 43.0 3.40 3.85
INTC 180323C00043500 C Mar 23, 2018 43.5 2.99 3.45
INTC 180323C00044000 C Mar 23, 2018 44.0 2.66 3.05
INTC 180323C00044500 C Mar 23, 2018 44.5 2.29 2.76
INTC 180323C00045000 C Mar 23, 2018 45.0 1.97 2.40
INTC 180323C00045500 C Mar 23, 2018 45.5 1.65 1.87
INTC 180323C00046000 C Mar 23, 2018 46.0 1.37 1.58
INTC 180323C00046500 C Mar 23, 2018 46.5 1.13 1.33
INTC 180323C00047000 C Mar 23, 2018 47.0 0.92 1.10
INTC 180323C00047500 C Mar 23, 2018 47.5 0.76 0.89
INTC 180323C00048000 C Mar 23, 2018 48.0 0.60 0.72
INTC 180323C00048500 C Mar 23, 2018 48.5 0.48 0.56
INTC 180323C00049000 C Mar 23, 2018 49.0 0.38 0.47
INTC 180323C00049500 C Mar 23, 2018 49.5 0.30 0.59
INTC 180323C00050000 C Mar 23, 2018 50.0 0.23 0.49
INTC 180323C00050500 C Mar 23, 2018 50.5 0.18 0.41
INTC 180323C00051000 C Mar 23, 2018 51.0 0.15 0.33
INTC 180323C00051500 C Mar 23, 2018 51.5 0.11 0.29
INTC 180323C00052000 C Mar 23, 2018 52.0 0.09 0.24
INTC 180323C00052500 C Mar 23, 2018 52.5 0.07 0.16
INTC 180323C00053000 C Mar 23, 2018 53.0 0.05 0.17
INTC 180323C00053500 C Mar 23, 2018 53.5 0.04 0.15
INTC 180323C00054000 C Mar 23, 2018 54.0 0.03 0.12
INTC 180323C00054500 C Mar 23, 2018 54.5 0.00 0.12
INTC 180323C00055000 C Mar 23, 2018 55.0 0.00 0.10
INTC 180323P00030000 P Mar 23, 2018 30.0 0.00 0.06
INTC 180323P00035000 P Mar 23, 2018 35.0 0.00 0.17
INTC 180323P00037000 P Mar 23, 2018 37.0 0.04 0.22
INTC 180323P00038000 P Mar 23, 2018 38.0 0.06 0.25
INTC 180323P00039000 P Mar 23, 2018 39.0 0.07 0.31
INTC 180323P00040000 P Mar 23, 2018 40.0 0.12 0.34
INTC 180323P00041000 P Mar 23, 2018 41.0 0.17 0.43
INTC 180323P00041500 P Mar 23, 2018 41.5 0.19 0.52
INTC 180323P00042000 P Mar 23, 2018 42.0 0.25 0.44
INTC 180323P00042500 P Mar 23, 2018 42.5 0.34 0.62
INTC 180323P00043000 P Mar 23, 2018 43.0 0.42 0.72
INTC 180323P00043500 P Mar 23, 2018 43.5 0.52 0.57
INTC 180323P00044000 P Mar 23, 2018 44.0 0.63 0.69
INTC 180323P00044500 P Mar 23, 2018 44.5 0.77 0.83
INTC 180323P00045000 P Mar 23, 2018 45.0 0.93 1.00
INTC 180323P00045500 P Mar 23, 2018 45.5 1.13 1.19
INTC 180323P00046000 P Mar 23, 2018 46.0 1.36 1.44
INTC 180323P00046500 P Mar 23, 2018 46.5 1.62 1.70
INTC 180323P00047000 P Mar 23, 2018 47.0 1.90 1.98
INTC 180323P00047500 P Mar 23, 2018 47.5 2.21 2.30
INTC 180323P00048000 P Mar 23, 2018 48.0 2.26 2.65
INTC 180323P00048500 P Mar 23, 2018 48.5 2.62 3.05
INTC 180323P00049000 P Mar 23, 2018 49.0 3.25 3.45
INTC 180323P00049500 P Mar 23, 2018 49.5 2.02 5.30
INTC 180323P00050000 P Mar 23, 2018 50.0 4.15 5.70
INTC 180323P00050500 P Mar 23, 2018 50.5 4.60 6.15
INTC 180323P00051000 P Mar 23, 2018 51.0 3.30 6.15
INTC 180323P00051500 P Mar 23, 2018 51.5 3.75 7.15
INTC 180323P00052000 P Mar 23, 2018 52.0 4.25 7.30
INTC 180323P00052500 P Mar 23, 2018 52.5 4.75 7.90
INTC 180323P00053000 P Mar 23, 2018 53.0 5.25 7.35
INTC 180323P00053500 P Mar 23, 2018 53.5 5.75 8.85
INTC 180323P00054000 P Mar 23, 2018 54.0 6.15 9.45
INTC 180323P00054500 P Mar 23, 2018 54.5 6.70 9.90
INTC 180323P00055000 P Mar 23, 2018 55.0 7.15 10.40
INTC 180329C00035000 C Mar 29, 2018 35.0 9.85 13.00
INTC 180329C00039000 C Mar 29, 2018 39.0 6.10 9.00
INTC 180329C00040000 C Mar 29, 2018 40.0 6.15 8.00
INTC 180329C00041000 C Mar 29, 2018 41.0 5.25 6.85
INTC 180329C00042000 C Mar 29, 2018 42.0 4.35 6.20
INTC 180329C00043000 C Mar 29, 2018 43.0 3.50 4.00
INTC 180329C00044000 C Mar 29, 2018 44.0 2.76 2.99
INTC 180329C00045000 C Mar 29, 2018 45.0 2.08 2.34
INTC 180329C00046000 C Mar 29, 2018 46.0 1.53 1.72
INTC 180329C00047000 C Mar 29, 2018 47.0 1.04 1.17
INTC 180329C00048000 C Mar 29, 2018 48.0 0.72 0.81
INTC 180329C00049000 C Mar 29, 2018 49.0 0.48 0.58
INTC 180329C00050000 C Mar 29, 2018 50.0 0.30 0.49
INTC 180329C00051000 C Mar 29, 2018 51.0 0.19 0.30
INTC 180329C00052000 C Mar 29, 2018 52.0 0.13 0.30
INTC 180329C00053000 C Mar 29, 2018 53.0 0.08 0.23
INTC 180329P00035000 P Mar 29, 2018 35.0 0.00 0.19
INTC 180329P00039000 P Mar 29, 2018 39.0 0.10 0.36
INTC 180329P00040000 P Mar 29, 2018 40.0 0.15 0.43
INTC 180329P00041000 P Mar 29, 2018 41.0 0.20 0.40
INTC 180329P00042000 P Mar 29, 2018 42.0 0.32 0.42
INTC 180329P00043000 P Mar 29, 2018 43.0 0.49 0.81
INTC 180329P00044000 P Mar 29, 2018 44.0 0.72 0.81
INTC 180329P00045000 P Mar 29, 2018 45.0 1.03 1.14
INTC 180329P00046000 P Mar 29, 2018 46.0 1.46 1.56
INTC 180329P00047000 P Mar 29, 2018 47.0 1.99 2.11
INTC 180329P00048000 P Mar 29, 2018 48.0 2.32 2.76
INTC 180329P00049000 P Mar 29, 2018 49.0 2.99 3.55
INTC 180329P00050000 P Mar 29, 2018 50.0 3.85 5.60
INTC 180329P00051000 P Mar 29, 2018 51.0 3.70 6.50
INTC 180329P00052000 P Mar 29, 2018 52.0 4.75 7.20
INTC 180329P00053000 P Mar 29, 2018 53.0 5.70 8.50
INTC 180420C00018000 C Apr 20, 2018 18.0 27.50 30.30
INTC 180420C00019000 C Apr 20, 2018 19.0 25.60 29.30
INTC 180420C00020000 C Apr 20, 2018 20.0 24.80 27.60
INTC 180420C00021000 C Apr 20, 2018 21.0 24.20 27.25
INTC 180420C00022000 C Apr 20, 2018 22.0 22.60 26.15
INTC 180420C00023000 C Apr 20, 2018 23.0 22.25 25.30
INTC 180420C00024000 C Apr 20, 2018 24.0 20.55 24.15
INTC 180420C00025000 C Apr 20, 2018 25.0 19.65 23.00
INTC 180420C00026000 C Apr 20, 2018 26.0 19.15 22.30
INTC 180420C00027000 C Apr 20, 2018 27.0 18.65 20.40
INTC 180420C00028000 C Apr 20, 2018 28.0 16.55 19.25
INTC 180420C00029000 C Apr 20, 2018 29.0 15.55 19.15
INTC 180420C00030000 C Apr 20, 2018 30.0 14.95 17.85
INTC 180420C00031000 C Apr 20, 2018 31.0 13.70 16.75
INTC 180420C00032000 C Apr 20, 2018 32.0 12.60 16.35
INTC 180420C00033000 C Apr 20, 2018 33.0 11.85 14.75
INTC 180420C00034000 C Apr 20, 2018 34.0 10.75 13.55
INTC 180420C00035000 C Apr 20, 2018 35.0 9.85 12.35
INTC 180420C00036000 C Apr 20, 2018 36.0 8.75 11.65
INTC 180420C00037000 C Apr 20, 2018 37.0 7.90 10.45
INTC 180420C00038000 C Apr 20, 2018 38.0 7.10 9.70
INTC 180420C00039000 C Apr 20, 2018 39.0 5.90 8.60
INTC 180420C00040000 C Apr 20, 2018 40.0 5.00 8.20
INTC 180420C00041000 C Apr 20, 2018 41.0 4.35 6.50
INTC 180420C00042000 C Apr 20, 2018 42.0 4.65 5.05
INTC 180420C00043000 C Apr 20, 2018 43.0 3.85 4.00
INTC 180420C00044000 C Apr 20, 2018 44.0 3.15 3.25
INTC 180420C00045000 C Apr 20, 2018 45.0 2.49 2.56
INTC 180420C00046000 C Apr 20, 2018 46.0 1.94 1.99
INTC 180420C00047000 C Apr 20, 2018 47.0 1.45 1.51
INTC 180420C00048000 C Apr 20, 2018 48.0 1.07 1.13
INTC 180420C00049000 C Apr 20, 2018 49.0 0.77 0.83
INTC 180420C00050000 C Apr 20, 2018 50.0 0.55 0.61
INTC 180420C00052500 C Apr 20, 2018 52.5 0.23 0.27
INTC 180420C00055000 C Apr 20, 2018 55.0 0.11 0.12
INTC 180420C00057500 C Apr 20, 2018 57.5 0.05 0.07
INTC 180420C00060000 C Apr 20, 2018 60.0 0.03 0.04
INTC 180420C00065000 C Apr 20, 2018 65.0 0.01 0.03
INTC 180420C00070000 C Apr 20, 2018 70.0 0.00 0.03
INTC 180420C00075000 C Apr 20, 2018 75.0 0.00 0.02
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 0.02
INTC 180420P00022000 P Apr 20, 2018 22.0 0.00 0.02
INTC 180420P00023000 P Apr 20, 2018 23.0 0.00 0.02
INTC 180420P00024000 P Apr 20, 2018 24.0 0.00 0.03
INTC 180420P00025000 P Apr 20, 2018 25.0 0.00 0.02
INTC 180420P00026000 P Apr 20, 2018 26.0 0.00 0.03
INTC 180420P00027000 P Apr 20, 2018 27.0 0.00 0.03
INTC 180420P00028000 P Apr 20, 2018 28.0 0.01 0.03
INTC 180420P00029000 P Apr 20, 2018 29.0 0.01 0.04
INTC 180420P00030000 P Apr 20, 2018 30.0 0.02 0.04
INTC 180420P00031000 P Apr 20, 2018 31.0 0.03 0.04
INTC 180420P00032000 P Apr 20, 2018 32.0 0.04 0.05
INTC 180420P00033000 P Apr 20, 2018 33.0 0.05 0.06
INTC 180420P00034000 P Apr 20, 2018 34.0 0.06 0.08
INTC 180420P00035000 P Apr 20, 2018 35.0 0.08 0.09
INTC 180420P00036000 P Apr 20, 2018 36.0 0.10 0.12
INTC 180420P00037000 P Apr 20, 2018 37.0 0.13 0.15
INTC 180420P00038000 P Apr 20, 2018 38.0 0.17 0.19
INTC 180420P00039000 P Apr 20, 2018 39.0 0.23 0.26
INTC 180420P00040000 P Apr 20, 2018 40.0 0.31 0.34
INTC 180420P00041000 P Apr 20, 2018 41.0 0.43 0.45
INTC 180420P00042000 P Apr 20, 2018 42.0 0.58 0.61
INTC 180420P00043000 P Apr 20, 2018 43.0 0.78 0.82
INTC 180420P00044000 P Apr 20, 2018 44.0 1.05 1.10
INTC 180420P00045000 P Apr 20, 2018 45.0 1.40 1.45
INTC 180420P00046000 P Apr 20, 2018 46.0 1.84 1.89
INTC 180420P00047000 P Apr 20, 2018 47.0 2.37 2.42
INTC 180420P00048000 P Apr 20, 2018 48.0 2.97 3.05
INTC 180420P00049000 P Apr 20, 2018 49.0 3.65 3.75
INTC 180420P00050000 P Apr 20, 2018 50.0 4.25 4.60
INTC 180420P00052500 P Apr 20, 2018 52.5 5.45 7.90
INTC 180420P00055000 P Apr 20, 2018 55.0 8.60 9.20
INTC 180420P00057500 P Apr 20, 2018 57.5 10.00 11.70
INTC 180420P00060000 P Apr 20, 2018 60.0 12.70 14.15
INTC 180420P00065000 P Apr 20, 2018 65.0 17.05 19.75
INTC 180420P00070000 P Apr 20, 2018 70.0 22.20 24.65
INTC 180420P00075000 P Apr 20, 2018 75.0 27.40 29.50
INTC 180518C00027000 C May 18, 2018 27.0 17.65 21.05
INTC 180518C00028000 C May 18, 2018 28.0 16.60 20.35
INTC 180518C00029000 C May 18, 2018 29.0 15.65 19.35
INTC 180518C00030000 C May 18, 2018 30.0 14.70 18.25
INTC 180518C00031000 C May 18, 2018 31.0 13.70 17.30
INTC 180518C00032000 C May 18, 2018 32.0 12.75 15.95
INTC 180518C00033000 C May 18, 2018 33.0 11.90 15.00
INTC 180518C00034000 C May 18, 2018 34.0 11.00 13.55
INTC 180518C00035000 C May 18, 2018 35.0 9.80 13.05
INTC 180518C00036000 C May 18, 2018 36.0 10.25 10.75
INTC 180518C00037000 C May 18, 2018 37.0 7.95 10.50
INTC 180518C00038000 C May 18, 2018 38.0 7.20 10.25
INTC 180518C00039000 C May 18, 2018 39.0 7.50 8.85
INTC 180518C00040000 C May 18, 2018 40.0 6.60 7.10
INTC 180518C00041000 C May 18, 2018 41.0 5.80 6.40
INTC 180518C00042000 C May 18, 2018 42.0 5.00 5.60
INTC 180518C00043000 C May 18, 2018 43.0 4.25 4.40
INTC 180518C00044000 C May 18, 2018 44.0 3.60 3.70
INTC 180518C00045000 C May 18, 2018 45.0 3.00 3.10
INTC 180518C00046000 C May 18, 2018 46.0 2.46 2.52
INTC 180518C00047000 C May 18, 2018 47.0 1.99 2.06
INTC 180518C00048000 C May 18, 2018 48.0 1.58 1.63
INTC 180518C00049000 C May 18, 2018 49.0 1.25 1.31
INTC 180518C00050000 C May 18, 2018 50.0 0.97 1.02
INTC 180518C00052500 C May 18, 2018 52.5 0.50 0.55
INTC 180518C00055000 C May 18, 2018 55.0 0.26 0.30
INTC 180518C00060000 C May 18, 2018 60.0 0.09 0.11
INTC 180518P00027000 P May 18, 2018 27.0 0.03 0.06
INTC 180518P00028000 P May 18, 2018 28.0 0.04 0.06
INTC 180518P00029000 P May 18, 2018 29.0 0.05 0.08
INTC 180518P00030000 P May 18, 2018 30.0 0.07 0.08
INTC 180518P00031000 P May 18, 2018 31.0 0.08 0.12
INTC 180518P00032000 P May 18, 2018 32.0 0.10 0.12
INTC 180518P00033000 P May 18, 2018 33.0 0.13 0.15
INTC 180518P00034000 P May 18, 2018 34.0 0.16 0.18
INTC 180518P00035000 P May 18, 2018 35.0 0.19 0.22
INTC 180518P00036000 P May 18, 2018 36.0 0.24 0.28
INTC 180518P00037000 P May 18, 2018 37.0 0.31 0.33
INTC 180518P00038000 P May 18, 2018 38.0 0.39 0.43
INTC 180518P00039000 P May 18, 2018 39.0 0.50 0.53
INTC 180518P00040000 P May 18, 2018 40.0 0.63 0.68
INTC 180518P00041000 P May 18, 2018 41.0 0.81 0.86
INTC 180518P00042000 P May 18, 2018 42.0 1.03 1.08
INTC 180518P00043000 P May 18, 2018 43.0 1.30 1.37
INTC 180518P00044000 P May 18, 2018 44.0 1.64 1.73
INTC 180518P00045000 P May 18, 2018 45.0 2.02 2.11
INTC 180518P00046000 P May 18, 2018 46.0 2.50 2.57
INTC 180518P00047000 P May 18, 2018 47.0 3.00 3.10
INTC 180518P00048000 P May 18, 2018 48.0 3.60 3.70
INTC 180518P00049000 P May 18, 2018 49.0 4.30 4.40
INTC 180518P00050000 P May 18, 2018 50.0 5.00 5.15
INTC 180518P00052500 P May 18, 2018 52.5 6.75 8.50
INTC 180518P00055000 P May 18, 2018 55.0 8.20 10.65
INTC 180518P00060000 P May 18, 2018 60.0 12.40 15.35
INTC 180615C00018000 C Jun 15, 2018 18.0 26.55 30.05
INTC 180615C00019000 C Jun 15, 2018 19.0 25.60 29.20
INTC 180615C00020000 C Jun 15, 2018 20.0 24.60 27.00
INTC 180615C00021000 C Jun 15, 2018 21.0 23.55 27.30
INTC 180615C00022000 C Jun 15, 2018 22.0 22.65 26.20
INTC 180615C00023000 C Jun 15, 2018 23.0 21.60 25.25
INTC 180615C00024000 C Jun 15, 2018 24.0 20.65 24.10
INTC 180615C00025000 C Jun 15, 2018 25.0 20.65 22.80
INTC 180615C00026000 C Jun 15, 2018 26.0 18.55 22.35
INTC 180615C00027000 C Jun 15, 2018 27.0 17.65 21.10
INTC 180615C00028000 C Jun 15, 2018 28.0 16.65 19.90
INTC 180615C00029000 C Jun 15, 2018 29.0 15.85 19.30
INTC 180615C00030000 C Jun 15, 2018 30.0 15.70 16.90
INTC 180615C00031000 C Jun 15, 2018 31.0 13.80 16.95
INTC 180615C00032000 C Jun 15, 2018 32.0 12.70 16.00
INTC 180615C00033000 C Jun 15, 2018 33.0 11.75 14.15
INTC 180615C00034000 C Jun 15, 2018 34.0 12.20 13.40
INTC 180615C00035000 C Jun 15, 2018 35.0 9.95 13.05
INTC 180615C00036000 C Jun 15, 2018 36.0 10.20 10.70
INTC 180615C00037000 C Jun 15, 2018 37.0 8.00 10.65
INTC 180615C00038000 C Jun 15, 2018 38.0 7.10 9.80
INTC 180615C00039000 C Jun 15, 2018 39.0 7.05 8.75
INTC 180615C00040000 C Jun 15, 2018 40.0 6.80 7.00
INTC 180615C00041000 C Jun 15, 2018 41.0 5.95 6.35
INTC 180615C00042000 C Jun 15, 2018 42.0 5.25 5.50
INTC 180615C00043000 C Jun 15, 2018 43.0 4.45 4.60
INTC 180615C00044000 C Jun 15, 2018 44.0 3.85 3.95
INTC 180615C00045000 C Jun 15, 2018 45.0 3.25 3.35
INTC 180615C00046000 C Jun 15, 2018 46.0 2.73 2.81
INTC 180615C00047000 C Jun 15, 2018 47.0 2.26 2.33
INTC 180615C00048000 C Jun 15, 2018 48.0 1.85 1.92
INTC 180615C00049000 C Jun 15, 2018 49.0 1.51 1.56
INTC 180615C00050000 C Jun 15, 2018 50.0 1.21 1.26
INTC 180615C00052500 C Jun 15, 2018 52.5 0.68 0.73
INTC 180615C00055000 C Jun 15, 2018 55.0 0.39 0.41
INTC 180615C00057500 C Jun 15, 2018 57.5 0.22 0.24
INTC 180615C00060000 C Jun 15, 2018 60.0 0.13 0.15
INTC 180615C00065000 C Jun 15, 2018 65.0 0.06 0.07
INTC 180615C00070000 C Jun 15, 2018 70.0 0.02 0.05
INTC 180615C00075000 C Jun 15, 2018 75.0 0.02 0.04
INTC 180615P00018000 P Jun 15, 2018 18.0 0.00 0.03
INTC 180615P00019000 P Jun 15, 2018 19.0 0.00 0.03
INTC 180615P00020000 P Jun 15, 2018 20.0 0.01 0.03
INTC 180615P00021000 P Jun 15, 2018 21.0 0.01 0.03
INTC 180615P00022000 P Jun 15, 2018 22.0 0.01 0.04
INTC 180615P00023000 P Jun 15, 2018 23.0 0.01 0.04
INTC 180615P00024000 P Jun 15, 2018 24.0 0.02 0.04
INTC 180615P00025000 P Jun 15, 2018 25.0 0.03 0.05
INTC 180615P00026000 P Jun 15, 2018 26.0 0.04 0.05
INTC 180615P00027000 P Jun 15, 2018 27.0 0.05 0.06
INTC 180615P00028000 P Jun 15, 2018 28.0 0.06 0.08
INTC 180615P00029000 P Jun 15, 2018 29.0 0.07 0.09
INTC 180615P00030000 P Jun 15, 2018 30.0 0.09 0.11
INTC 180615P00031000 P Jun 15, 2018 31.0 0.11 0.13
INTC 180615P00032000 P Jun 15, 2018 32.0 0.14 0.16
INTC 180615P00033000 P Jun 15, 2018 33.0 0.17 0.19
INTC 180615P00034000 P Jun 15, 2018 34.0 0.21 0.23
INTC 180615P00035000 P Jun 15, 2018 35.0 0.26 0.28
INTC 180615P00036000 P Jun 15, 2018 36.0 0.33 0.35
INTC 180615P00037000 P Jun 15, 2018 37.0 0.41 0.44
INTC 180615P00038000 P Jun 15, 2018 38.0 0.52 0.55
INTC 180615P00039000 P Jun 15, 2018 39.0 0.64 0.68
INTC 180615P00040000 P Jun 15, 2018 40.0 0.81 0.84
INTC 180615P00041000 P Jun 15, 2018 41.0 1.01 1.05
INTC 180615P00042000 P Jun 15, 2018 42.0 1.25 1.29
INTC 180615P00043000 P Jun 15, 2018 43.0 1.55 1.59
INTC 180615P00044000 P Jun 15, 2018 44.0 1.90 1.94
INTC 180615P00045000 P Jun 15, 2018 45.0 2.30 2.35
INTC 180615P00046000 P Jun 15, 2018 46.0 2.76 2.81
INTC 180615P00047000 P Jun 15, 2018 47.0 3.25 3.35
INTC 180615P00048000 P Jun 15, 2018 48.0 3.85 3.95
INTC 180615P00049000 P Jun 15, 2018 49.0 4.50 4.60
INTC 180615P00050000 P Jun 15, 2018 50.0 5.20 5.30
INTC 180615P00052500 P Jun 15, 2018 52.5 6.90 7.45
INTC 180615P00055000 P Jun 15, 2018 55.0 8.25 10.95
INTC 180615P00057500 P Jun 15, 2018 57.5 9.95 13.30
INTC 180615P00060000 P Jun 15, 2018 60.0 12.80 15.65
INTC 180615P00065000 P Jun 15, 2018 65.0 17.35 20.55
INTC 180615P00070000 P Jun 15, 2018 70.0 22.25 25.40
INTC 180615P00075000 P Jun 15, 2018 75.0 27.00 30.50
INTC 180720C00026000 C Jul 20, 2018 26.0 18.65 22.05
INTC 180720C00027000 C Jul 20, 2018 27.0 17.65 21.30
INTC 180720C00028000 C Jul 20, 2018 28.0 16.70 20.20
INTC 180720C00029000 C Jul 20, 2018 29.0 15.75 18.95
INTC 180720C00030000 C Jul 20, 2018 30.0 14.75 17.20
INTC 180720C00031000 C Jul 20, 2018 31.0 13.80 17.00
INTC 180720C00032000 C Jul 20, 2018 32.0 12.80 15.65
INTC 180720C00033000 C Jul 20, 2018 33.0 11.85 15.10
INTC 180720C00034000 C Jul 20, 2018 34.0 10.90 13.55
INTC 180720C00035000 C Jul 20, 2018 35.0 10.10 12.60
INTC 180720C00036000 C Jul 20, 2018 36.0 9.40 11.70
INTC 180720C00037000 C Jul 20, 2018 37.0 8.15 10.15
INTC 180720C00038000 C Jul 20, 2018 38.0 7.20 9.90
INTC 180720C00039000 C Jul 20, 2018 39.0 6.35 8.75
INTC 180720C00040000 C Jul 20, 2018 40.0 6.80 7.45
INTC 180720C00041000 C Jul 20, 2018 41.0 5.90 6.75
INTC 180720C00042000 C Jul 20, 2018 42.0 5.40 5.65
INTC 180720C00043000 C Jul 20, 2018 43.0 4.85 4.95
INTC 180720C00044000 C Jul 20, 2018 44.0 4.20 4.30
INTC 180720C00045000 C Jul 20, 2018 45.0 3.60 3.70
INTC 180720C00046000 C Jul 20, 2018 46.0 3.10 3.20
INTC 180720C00047000 C Jul 20, 2018 47.0 2.62 2.70
INTC 180720C00048000 C Jul 20, 2018 48.0 2.19 2.29
INTC 180720C00049000 C Jul 20, 2018 49.0 1.83 1.91
INTC 180720C00050000 C Jul 20, 2018 50.0 1.51 1.59
INTC 180720C00052500 C Jul 20, 2018 52.5 0.95 1.00
INTC 180720C00055000 C Jul 20, 2018 55.0 0.58 0.61
INTC 180720C00057500 C Jul 20, 2018 57.5 0.33 0.39
INTC 180720C00060000 C Jul 20, 2018 60.0 0.22 0.24
INTC 180720C00065000 C Jul 20, 2018 65.0 0.10 0.12
INTC 180720P00026000 P Jul 20, 2018 26.0 0.07 0.09
INTC 180720P00027000 P Jul 20, 2018 27.0 0.08 0.10
INTC 180720P00028000 P Jul 20, 2018 28.0 0.10 0.12
INTC 180720P00029000 P Jul 20, 2018 29.0 0.08 0.14
INTC 180720P00030000 P Jul 20, 2018 30.0 0.10 0.16
INTC 180720P00031000 P Jul 20, 2018 31.0 0.16 0.19
INTC 180720P00032000 P Jul 20, 2018 32.0 0.17 0.22
INTC 180720P00033000 P Jul 20, 2018 33.0 0.24 0.26
INTC 180720P00034000 P Jul 20, 2018 34.0 0.29 0.31
INTC 180720P00035000 P Jul 20, 2018 35.0 0.35 0.39
INTC 180720P00036000 P Jul 20, 2018 36.0 0.43 0.47
INTC 180720P00037000 P Jul 20, 2018 37.0 0.53 0.57
INTC 180720P00038000 P Jul 20, 2018 38.0 0.66 0.70
INTC 180720P00039000 P Jul 20, 2018 39.0 0.81 0.86
INTC 180720P00040000 P Jul 20, 2018 40.0 1.00 1.05
INTC 180720P00041000 P Jul 20, 2018 41.0 1.22 1.28
INTC 180720P00042000 P Jul 20, 2018 42.0 1.49 1.55
INTC 180720P00043000 P Jul 20, 2018 43.0 1.79 1.87
INTC 180720P00044000 P Jul 20, 2018 44.0 2.15 2.22
INTC 180720P00045000 P Jul 20, 2018 45.0 2.57 2.65
INTC 180720P00046000 P Jul 20, 2018 46.0 3.05 3.15
INTC 180720P00047000 P Jul 20, 2018 47.0 3.55 3.65
INTC 180720P00048000 P Jul 20, 2018 48.0 4.15 4.25
INTC 180720P00049000 P Jul 20, 2018 49.0 4.75 4.90
INTC 180720P00050000 P Jul 20, 2018 50.0 5.45 5.55
INTC 180720P00052500 P Jul 20, 2018 52.5 6.80 7.70
INTC 180720P00055000 P Jul 20, 2018 55.0 8.45 10.90
INTC 180720P00057500 P Jul 20, 2018 57.5 10.35 13.30
INTC 180720P00060000 P Jul 20, 2018 60.0 12.85 15.70
INTC 180720P00065000 P Jul 20, 2018 65.0 17.75 20.55
INTC 180921C00018000 C Sep 21, 2018 18.0 26.55 30.10
INTC 180921C00020000 C Sep 21, 2018 20.0 24.55 27.65
INTC 180921C00023000 C Sep 21, 2018 23.0 21.40 25.30
INTC 180921C00024000 C Sep 21, 2018 24.0 20.70 24.20
INTC 180921C00025000 C Sep 21, 2018 25.0 19.75 23.00
INTC 180921C00026000 C Sep 21, 2018 26.0 18.65 21.90
INTC 180921C00027000 C Sep 21, 2018 27.0 17.65 20.90
INTC 180921C00028000 C Sep 21, 2018 28.0 16.70 19.55
INTC 180921C00029000 C Sep 21, 2018 29.0 15.75 19.00
INTC 180921C00030000 C Sep 21, 2018 30.0 14.75 17.10
INTC 180921C00031000 C Sep 21, 2018 31.0 13.90 17.05
INTC 180921C00032000 C Sep 21, 2018 32.0 12.80 15.65
INTC 180921C00033000 C Sep 21, 2018 33.0 12.30 14.85
INTC 180921C00034000 C Sep 21, 2018 34.0 11.00 13.65
INTC 180921C00035000 C Sep 21, 2018 35.0 10.10 12.80
INTC 180921C00036000 C Sep 21, 2018 36.0 9.30 11.90
INTC 180921C00037000 C Sep 21, 2018 37.0 8.30 11.00
INTC 180921C00038000 C Sep 21, 2018 38.0 7.50 10.75
INTC 180921C00039000 C Sep 21, 2018 39.0 7.90 8.90
INTC 180921C00040000 C Sep 21, 2018 40.0 7.35 8.15
INTC 180921C00041000 C Sep 21, 2018 41.0 6.35 7.35
INTC 180921C00042000 C Sep 21, 2018 42.0 5.65 6.65
INTC 180921C00043000 C Sep 21, 2018 43.0 5.30 5.40
INTC 180921C00044000 C Sep 21, 2018 44.0 4.70 4.80
INTC 180921C00045000 C Sep 21, 2018 45.0 4.10 4.25
INTC 180921C00046000 C Sep 21, 2018 46.0 3.60 3.70
INTC 180921C00047000 C Sep 21, 2018 47.0 3.15 3.25
INTC 180921C00048000 C Sep 21, 2018 48.0 2.72 2.80
INTC 180921C00049000 C Sep 21, 2018 49.0 2.35 2.40
INTC 180921C00050000 C Sep 21, 2018 50.0 2.04 2.07
INTC 180921C00052500 C Sep 21, 2018 52.5 1.34 1.39
INTC 180921C00055000 C Sep 21, 2018 55.0 0.86 0.93
INTC 180921C00057500 C Sep 21, 2018 57.5 0.56 0.62
INTC 180921C00060000 C Sep 21, 2018 60.0 0.37 0.42
INTC 180921C00065000 C Sep 21, 2018 65.0 0.17 0.22
INTC 180921P00018000 P Sep 21, 2018 18.0 0.00 0.04
INTC 180921P00020000 P Sep 21, 2018 20.0 0.01 0.06
INTC 180921P00023000 P Sep 21, 2018 23.0 0.04 0.09
INTC 180921P00024000 P Sep 21, 2018 24.0 0.06 0.10
INTC 180921P00025000 P Sep 21, 2018 25.0 0.07 0.12
INTC 180921P00026000 P Sep 21, 2018 26.0 0.09 0.14
INTC 180921P00027000 P Sep 21, 2018 27.0 0.11 0.15
INTC 180921P00028000 P Sep 21, 2018 28.0 0.13 0.18
INTC 180921P00029000 P Sep 21, 2018 29.0 0.16 0.21
INTC 180921P00030000 P Sep 21, 2018 30.0 0.20 0.24
INTC 180921P00031000 P Sep 21, 2018 31.0 0.24 0.29
INTC 180921P00032000 P Sep 21, 2018 32.0 0.29 0.35
INTC 180921P00033000 P Sep 21, 2018 33.0 0.36 0.42
INTC 180921P00034000 P Sep 21, 2018 34.0 0.45 0.50
INTC 180921P00035000 P Sep 21, 2018 35.0 0.55 0.61
INTC 180921P00036000 P Sep 21, 2018 36.0 0.67 0.73
INTC 180921P00037000 P Sep 21, 2018 37.0 0.81 0.88
INTC 180921P00038000 P Sep 21, 2018 38.0 0.98 1.05
INTC 180921P00039000 P Sep 21, 2018 39.0 1.17 1.25
INTC 180921P00040000 P Sep 21, 2018 40.0 1.41 1.48
INTC 180921P00041000 P Sep 21, 2018 41.0 1.67 1.75
INTC 180921P00042000 P Sep 21, 2018 42.0 1.98 2.05
INTC 180921P00043000 P Sep 21, 2018 43.0 2.32 2.40
INTC 180921P00044000 P Sep 21, 2018 44.0 2.70 2.78
INTC 180921P00045000 P Sep 21, 2018 45.0 3.10 3.25
INTC 180921P00046000 P Sep 21, 2018 46.0 3.60 3.70
INTC 180921P00047000 P Sep 21, 2018 47.0 4.10 4.25
INTC 180921P00048000 P Sep 21, 2018 48.0 4.70 4.80
INTC 180921P00049000 P Sep 21, 2018 49.0 5.35 5.45
INTC 180921P00050000 P Sep 21, 2018 50.0 5.95 6.10
INTC 180921P00052500 P Sep 21, 2018 52.5 7.80 7.90
INTC 180921P00055000 P Sep 21, 2018 55.0 9.20 10.20
INTC 180921P00057500 P Sep 21, 2018 57.5 10.30 13.50
INTC 180921P00060000 P Sep 21, 2018 60.0 13.10 15.75
INTC 180921P00065000 P Sep 21, 2018 65.0 17.35 20.65
INTC 181019C00035000 C Oct 19, 2018 35.0 10.25 13.45
INTC 181019C00037000 C Oct 19, 2018 37.0 8.50 11.75
INTC 181019C00038000 C Oct 19, 2018 38.0 8.80 9.85
INTC 181019C00039000 C Oct 19, 2018 39.0 7.95 9.15
INTC 181019C00040000 C Oct 19, 2018 40.0 7.20 8.30
INTC 181019C00041000 C Oct 19, 2018 41.0 6.45 7.65
INTC 181019C00042000 C Oct 19, 2018 42.0 5.80 6.90
INTC 181019C00043000 C Oct 19, 2018 43.0 5.55 5.60
INTC 181019C00044000 C Oct 19, 2018 44.0 4.95 5.05
INTC 181019C00045000 C Oct 19, 2018 45.0 4.40 4.50
INTC 181019C00046000 C Oct 19, 2018 46.0 3.85 3.95
INTC 181019C00047000 C Oct 19, 2018 47.0 3.40 3.50
INTC 181019C00048000 C Oct 19, 2018 48.0 2.95 3.05
INTC 181019C00049000 C Oct 19, 2018 49.0 2.57 2.65
INTC 181019C00050000 C Oct 19, 2018 50.0 2.24 2.38
INTC 181019C00052500 C Oct 19, 2018 52.5 1.54 1.60
INTC 181019C00055000 C Oct 19, 2018 55.0 1.04 1.09
INTC 181019C00060000 C Oct 19, 2018 60.0 0.47 0.51
INTC 181019C00065000 C Oct 19, 2018 65.0 0.23 0.27
INTC 181019P00035000 P Oct 19, 2018 35.0 0.65 0.70
INTC 181019P00037000 P Oct 19, 2018 37.0 0.95 0.99
INTC 181019P00038000 P Oct 19, 2018 38.0 1.11 1.17
INTC 181019P00039000 P Oct 19, 2018 39.0 1.33 1.38
INTC 181019P00040000 P Oct 19, 2018 40.0 1.56 1.63
INTC 181019P00041000 P Oct 19, 2018 41.0 1.84 1.90
INTC 181019P00042000 P Oct 19, 2018 42.0 2.16 2.22
INTC 181019P00043000 P Oct 19, 2018 43.0 2.51 2.58
INTC 181019P00044000 P Oct 19, 2018 44.0 2.89 2.96
INTC 181019P00045000 P Oct 19, 2018 45.0 3.35 3.40
INTC 181019P00046000 P Oct 19, 2018 46.0 3.80 3.90
INTC 181019P00047000 P Oct 19, 2018 47.0 4.30 4.40
INTC 181019P00048000 P Oct 19, 2018 48.0 4.85 5.00
INTC 181019P00049000 P Oct 19, 2018 49.0 5.50 5.60
INTC 181019P00050000 P Oct 19, 2018 50.0 6.15 6.25
INTC 181019P00052500 P Oct 19, 2018 52.5 7.95 8.05
INTC 181019P00055000 P Oct 19, 2018 55.0 9.30 10.45
INTC 181019P00060000 P Oct 19, 2018 60.0 12.65 15.90
INTC 181019P00065000 P Oct 19, 2018 65.0 17.35 20.55
INTC 190118C00018000 C Jan 18, 2019 18.0 26.45 29.50
INTC 190118C00020000 C Jan 18, 2019 20.0 24.35 27.55
INTC 190118C00023000 C Jan 18, 2019 23.0 21.10 25.50
INTC 190118C00025000 C Jan 18, 2019 25.0 19.35 22.50
INTC 190118C00028000 C Jan 18, 2019 28.0 16.85 19.60
INTC 190118C00030000 C Jan 18, 2019 30.0 14.65 18.80
INTC 190118C00033000 C Jan 18, 2019 33.0 11.80 15.90
INTC 190118C00035000 C Jan 18, 2019 35.0 10.45 13.40
INTC 190118C00037000 C Jan 18, 2019 37.0 10.00 11.10
INTC 190118C00040000 C Jan 18, 2019 40.0 7.55 8.60
INTC 190118C00042000 C Jan 18, 2019 42.0 6.75 6.90
INTC 190118C00045000 C Jan 18, 2019 45.0 5.05 5.15
INTC 190118C00047000 C Jan 18, 2019 47.0 4.10 4.20
INTC 190118C00050000 C Jan 18, 2019 50.0 2.84 3.00
INTC 190118C00052500 C Jan 18, 2019 52.5 2.02 2.24
INTC 190118C00055000 C Jan 18, 2019 55.0 1.50 1.63
INTC 190118C00057500 C Jan 18, 2019 57.5 1.14 1.18
INTC 190118C00060000 C Jan 18, 2019 60.0 0.82 0.87
INTC 190118C00065000 C Jan 18, 2019 65.0 0.44 0.48
INTC 190118C00070000 C Jan 18, 2019 70.0 0.23 0.28
INTC 190118P00018000 P Jan 18, 2019 18.0 0.06 0.09
INTC 190118P00020000 P Jan 18, 2019 20.0 0.08 0.11
INTC 190118P00023000 P Jan 18, 2019 23.0 0.13 0.16
INTC 190118P00025000 P Jan 18, 2019 25.0 0.19 0.22
INTC 190118P00028000 P Jan 18, 2019 28.0 0.31 0.34
INTC 190118P00030000 P Jan 18, 2019 30.0 0.43 0.48
INTC 190118P00033000 P Jan 18, 2019 33.0 0.72 0.77
INTC 190118P00035000 P Jan 18, 2019 35.0 1.00 1.04
INTC 190118P00037000 P Jan 18, 2019 37.0 1.37 1.42
INTC 190118P00040000 P Jan 18, 2019 40.0 2.12 2.17
INTC 190118P00042000 P Jan 18, 2019 42.0 2.77 2.83
INTC 190118P00045000 P Jan 18, 2019 45.0 4.00 4.10
INTC 190118P00047000 P Jan 18, 2019 47.0 5.00 5.10
INTC 190118P00050000 P Jan 18, 2019 50.0 6.75 6.90
INTC 190118P00052500 P Jan 18, 2019 52.5 8.50 8.55
INTC 190118P00055000 P Jan 18, 2019 55.0 10.35 10.50
INTC 190118P00057500 P Jan 18, 2019 57.5 11.70 12.90
INTC 190118P00060000 P Jan 18, 2019 60.0 13.30 16.35
INTC 190118P00065000 P Jan 18, 2019 65.0 17.85 20.95
INTC 190118P00070000 P Jan 18, 2019 70.0 21.75 25.15
INTC 200117C00020000 C Jan 17, 2020 20.0 24.00 28.50
INTC 200117C00023000 C Jan 17, 2020 23.0 21.00 25.50
INTC 200117C00025000 C Jan 17, 2020 25.0 19.50 23.80
INTC 200117C00028000 C Jan 17, 2020 28.0 16.50 21.00
INTC 200117C00030000 C Jan 17, 2020 30.0 14.70 19.20
INTC 200117C00033000 C Jan 17, 2020 33.0 12.85 17.00
INTC 200117C00035000 C Jan 17, 2020 35.0 12.10 14.05
INTC 200117C00037000 C Jan 17, 2020 37.0 10.75 12.70
INTC 200117C00040000 C Jan 17, 2020 40.0 8.80 10.00
INTC 200117C00042000 C Jan 17, 2020 42.0 7.70 9.65
INTC 200117C00045000 C Jan 17, 2020 45.0 6.90 8.10
INTC 200117C00047000 C Jan 17, 2020 47.0 5.35 7.20
INTC 200117C00050000 C Jan 17, 2020 50.0 4.50 6.05
INTC 200117C00052500 C Jan 17, 2020 52.5 4.00 5.20
INTC 200117C00055000 C Jan 17, 2020 55.0 2.60 3.80
INTC 200117C00057500 C Jan 17, 2020 57.5 1.99 4.00
INTC 200117C00060000 C Jan 17, 2020 60.0 1.75 2.70
INTC 200117C00065000 C Jan 17, 2020 65.0 0.97 2.00
INTC 200117C00070000 C Jan 17, 2020 70.0 0.36 2.16
INTC 200117C00075000 C Jan 17, 2020 75.0 0.55 1.68
INTC 200117P00020000 P Jan 17, 2020 20.0 0.15 0.60
INTC 200117P00023000 P Jan 17, 2020 23.0 0.10 0.84
INTC 200117P00025000 P Jan 17, 2020 25.0 0.20 0.79
INTC 200117P00028000 P Jan 17, 2020 28.0 0.32 1.16
INTC 200117P00030000 P Jan 17, 2020 30.0 0.85 1.75
INTC 200117P00033000 P Jan 17, 2020 33.0 1.40 1.90
INTC 200117P00035000 P Jan 17, 2020 35.0 2.00 2.84
INTC 200117P00037000 P Jan 17, 2020 37.0 1.92 3.40
INTC 200117P00040000 P Jan 17, 2020 40.0 3.50 3.85
INTC 200117P00042000 P Jan 17, 2020 42.0 4.00 4.75
INTC 200117P00045000 P Jan 17, 2020 45.0 5.00 6.60
INTC 200117P00047000 P Jan 17, 2020 47.0 6.10 7.65
INTC 200117P00050000 P Jan 17, 2020 50.0 7.65 9.45
INTC 200117P00052500 P Jan 17, 2020 52.5 9.25 11.10
INTC 200117P00055000 P Jan 17, 2020 55.0 10.95 12.90
INTC 200117P00057500 P Jan 17, 2020 57.5 12.80 14.75
INTC 200117P00060000 P Jan 17, 2020 60.0 14.80 16.75
INTC 200117P00065000 P Jan 17, 2020 65.0 19.00 20.90
INTC 200117P00070000 P Jan 17, 2020 70.0 22.00 26.50
INTC 200117P00075000 P Jan 17, 2020 75.0 26.70 31.30
OPRA data is delayed 15 minutes.