Options Lookup
Intel Corporation (INTC)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| INTC 240503C00025000 | C | May 03, 2024 | 25.0 | 6.40 | 7.45 |
| INTC 240503C00026000 | C | May 03, 2024 | 26.0 | 5.75 | 6.15 |
| INTC 240503C00026500 | C | May 03, 2024 | 26.5 | 4.85 | 5.60 |
| INTC 240503C00027000 | C | May 03, 2024 | 27.0 | 4.35 | 5.35 |
| INTC 240503C00027500 | C | May 03, 2024 | 27.5 | 4.00 | 4.75 |
| INTC 240503C00028000 | C | May 03, 2024 | 28.0 | 3.50 | 4.35 |
| INTC 240503C00028500 | C | May 03, 2024 | 28.5 | 2.92 | 3.95 |
| INTC 240503C00029000 | C | May 03, 2024 | 29.0 | 2.42 | 3.50 |
| INTC 240503C00029500 | C | May 03, 2024 | 29.5 | 1.94 | 2.98 |
| INTC 240503C00030000 | C | May 03, 2024 | 30.0 | 1.95 | 2.18 |
| INTC 240503C00030500 | C | May 03, 2024 | 30.5 | 1.50 | 1.55 |
| INTC 240503C00031000 | C | May 03, 2024 | 31.0 | 1.09 | 1.20 |
| INTC 240503C00031500 | C | May 03, 2024 | 31.5 | 0.76 | 0.77 |
| INTC 240503C00032000 | C | May 03, 2024 | 32.0 | 0.49 | 0.51 |
| INTC 240503C00032500 | C | May 03, 2024 | 32.5 | 0.30 | 0.31 |
| INTC 240503C00033000 | C | May 03, 2024 | 33.0 | 0.17 | 0.18 |
| INTC 240503C00033500 | C | May 03, 2024 | 33.5 | 0.10 | 0.11 |
| INTC 240503C00034000 | C | May 03, 2024 | 34.0 | 0.06 | 0.07 |
| INTC 240503C00034500 | C | May 03, 2024 | 34.5 | 0.04 | 0.05 |
| INTC 240503C00035000 | C | May 03, 2024 | 35.0 | 0.03 | 0.04 |
| INTC 240503C00035500 | C | May 03, 2024 | 35.5 | 0.02 | 0.03 |
| INTC 240503C00036000 | C | May 03, 2024 | 36.0 | 0.01 | 0.03 |
| INTC 240503C00036500 | C | May 03, 2024 | 36.5 | 0.01 | 0.02 |
| INTC 240503C00037000 | C | May 03, 2024 | 37.0 | 0.01 | 0.02 |
| INTC 240503C00037500 | C | May 03, 2024 | 37.5 | 0.01 | 0.02 |
| INTC 240503C00038000 | C | May 03, 2024 | 38.0 | 0.00 | 0.01 |
| INTC 240503C00038500 | C | May 03, 2024 | 38.5 | 0.00 | 0.01 |
| INTC 240503C00039000 | C | May 03, 2024 | 39.0 | 0.00 | 0.01 |
| INTC 240503C00039500 | C | May 03, 2024 | 39.5 | 0.00 | 0.01 |
| INTC 240503C00040000 | C | May 03, 2024 | 40.0 | 0.00 | 0.01 |
| INTC 240503C00040500 | C | May 03, 2024 | 40.5 | 0.00 | 0.01 |
| INTC 240503C00041000 | C | May 03, 2024 | 41.0 | 0.00 | 0.01 |
| INTC 240503C00041500 | C | May 03, 2024 | 41.5 | 0.00 | 0.01 |
| INTC 240503C00042000 | C | May 03, 2024 | 42.0 | 0.00 | 0.01 |
| INTC 240503C00042500 | C | May 03, 2024 | 42.5 | 0.00 | 0.01 |
| INTC 240503C00043000 | C | May 03, 2024 | 43.0 | 0.00 | 0.01 |
| INTC 240503C00043500 | C | May 03, 2024 | 43.5 | 0.00 | 0.01 |
| INTC 240503C00044000 | C | May 03, 2024 | 44.0 | 0.00 | 0.01 |
| INTC 240503C00044500 | C | May 03, 2024 | 44.5 | 0.00 | 0.01 |
| INTC 240503C00045000 | C | May 03, 2024 | 45.0 | 0.00 | 0.01 |
| INTC 240503C00045500 | C | May 03, 2024 | 45.5 | 0.00 | 0.02 |
| INTC 240503C00046000 | C | May 03, 2024 | 46.0 | 0.00 | 0.01 |
| INTC 240503C00047000 | C | May 03, 2024 | 47.0 | 0.00 | 0.01 |
| INTC 240503C00048000 | C | May 03, 2024 | 48.0 | 0.00 | 0.01 |
| INTC 240503C00049000 | C | May 03, 2024 | 49.0 | 0.00 | 0.01 |
| INTC 240503C00050000 | C | May 03, 2024 | 50.0 | 0.00 | 0.01 |
| INTC 240503C00051000 | C | May 03, 2024 | 51.0 | 0.00 | 0.01 |
| INTC 240503C00052000 | C | May 03, 2024 | 52.0 | 0.00 | 0.01 |
| INTC 240503C00053000 | C | May 03, 2024 | 53.0 | 0.00 | 0.01 |
| INTC 240503C00055000 | C | May 03, 2024 | 55.0 | 0.00 | 0.01 |
| INTC 240503C00060000 | C | May 03, 2024 | 60.0 | 0.00 | 0.01 |
| INTC 240503P00025000 | P | May 03, 2024 | 25.0 | 0.00 | 0.01 |
| INTC 240503P00026000 | P | May 03, 2024 | 26.0 | 0.00 | 0.01 |
| INTC 240503P00026500 | P | May 03, 2024 | 26.5 | 0.00 | 0.02 |
| INTC 240503P00027000 | P | May 03, 2024 | 27.0 | 0.00 | 0.02 |
| INTC 240503P00027500 | P | May 03, 2024 | 27.5 | 0.00 | 0.01 |
| INTC 240503P00028000 | P | May 03, 2024 | 28.0 | 0.00 | 0.03 |
| INTC 240503P00028500 | P | May 03, 2024 | 28.5 | 0.00 | 0.01 |
| INTC 240503P00029000 | P | May 03, 2024 | 29.0 | 0.01 | 0.02 |
| INTC 240503P00029500 | P | May 03, 2024 | 29.5 | 0.02 | 0.03 |
| INTC 240503P00030000 | P | May 03, 2024 | 30.0 | 0.05 | 0.06 |
| INTC 240503P00030500 | P | May 03, 2024 | 30.5 | 0.10 | 0.11 |
| INTC 240503P00031000 | P | May 03, 2024 | 31.0 | 0.19 | 0.21 |
| INTC 240503P00031500 | P | May 03, 2024 | 31.5 | 0.35 | 0.37 |
| INTC 240503P00032000 | P | May 03, 2024 | 32.0 | 0.59 | 0.60 |
| INTC 240503P00032500 | P | May 03, 2024 | 32.5 | 0.87 | 0.91 |
| INTC 240503P00033000 | P | May 03, 2024 | 33.0 | 1.23 | 1.79 |
| INTC 240503P00033500 | P | May 03, 2024 | 33.5 | 1.67 | 1.72 |
| INTC 240503P00034000 | P | May 03, 2024 | 34.0 | 2.03 | 2.19 |
| INTC 240503P00034500 | P | May 03, 2024 | 34.5 | 2.53 | 2.67 |
| INTC 240503P00035000 | P | May 03, 2024 | 35.0 | 2.64 | 3.40 |
| INTC 240503P00035500 | P | May 03, 2024 | 35.5 | 3.25 | 3.95 |
| INTC 240503P00036000 | P | May 03, 2024 | 36.0 | 3.60 | 4.65 |
| INTC 240503P00036500 | P | May 03, 2024 | 36.5 | 4.40 | 5.20 |
| INTC 240503P00037000 | P | May 03, 2024 | 37.0 | 4.70 | 5.35 |
| INTC 240503P00037500 | P | May 03, 2024 | 37.5 | 5.20 | 6.35 |
| INTC 240503P00038000 | P | May 03, 2024 | 38.0 | 6.00 | 6.30 |
| INTC 240503P00038500 | P | May 03, 2024 | 38.5 | 6.15 | 7.15 |
| INTC 240503P00039000 | P | May 03, 2024 | 39.0 | 6.95 | 7.70 |
| INTC 240503P00039500 | P | May 03, 2024 | 39.5 | 7.10 | 8.15 |
| INTC 240503P00040000 | P | May 03, 2024 | 40.0 | 7.60 | 8.35 |
| INTC 240503P00040500 | P | May 03, 2024 | 40.5 | 8.15 | 9.00 |
| INTC 240503P00041000 | P | May 03, 2024 | 41.0 | 8.55 | 9.70 |
| INTC 240503P00041500 | P | May 03, 2024 | 41.5 | 9.10 | 10.10 |
| INTC 240503P00042000 | P | May 03, 2024 | 42.0 | 9.75 | 10.45 |
| INTC 240503P00042500 | P | May 03, 2024 | 42.5 | 10.15 | 11.00 |
| INTC 240503P00043000 | P | May 03, 2024 | 43.0 | 10.90 | 11.30 |
| INTC 240503P00043500 | P | May 03, 2024 | 43.5 | 11.15 | 12.00 |
| INTC 240503P00044000 | P | May 03, 2024 | 44.0 | 11.85 | 12.55 |
| INTC 240503P00044500 | P | May 03, 2024 | 44.5 | 12.20 | 13.15 |
| INTC 240503P00045000 | P | May 03, 2024 | 45.0 | 12.90 | 13.65 |
| INTC 240503P00045500 | P | May 03, 2024 | 45.5 | 13.40 | 14.05 |
| INTC 240503P00046000 | P | May 03, 2024 | 46.0 | 13.60 | 14.55 |
| INTC 240503P00047000 | P | May 03, 2024 | 47.0 | 14.80 | 15.70 |
| INTC 240503P00048000 | P | May 03, 2024 | 48.0 | 15.90 | 16.50 |
| INTC 240503P00049000 | P | May 03, 2024 | 49.0 | 16.65 | 17.60 |
| INTC 240503P00050000 | P | May 03, 2024 | 50.0 | 17.65 | 18.50 |
| INTC 240503P00051000 | P | May 03, 2024 | 51.0 | 18.75 | 19.50 |
| INTC 240503P00052000 | P | May 03, 2024 | 52.0 | 19.90 | 20.45 |
| INTC 240503P00053000 | P | May 03, 2024 | 53.0 | 20.65 | 21.45 |
| INTC 240503P00055000 | P | May 03, 2024 | 55.0 | 22.70 | 23.65 |
| INTC 240503P00060000 | P | May 03, 2024 | 60.0 | 27.85 | 28.65 |
| INTC 240510C00025000 | C | May 10, 2024 | 25.0 | 6.65 | 7.20 |
| INTC 240510C00026000 | C | May 10, 2024 | 26.0 | 5.55 | 6.30 |
| INTC 240510C00027000 | C | May 10, 2024 | 27.0 | 4.55 | 5.10 |
| INTC 240510C00028000 | C | May 10, 2024 | 28.0 | 3.65 | 4.10 |
| INTC 240510C00029000 | C | May 10, 2024 | 29.0 | 2.85 | 3.05 |
| INTC 240510C00029500 | C | May 10, 2024 | 29.5 | 2.08 | 2.63 |
| INTC 240510C00030000 | C | May 10, 2024 | 30.0 | 1.82 | 2.50 |
| INTC 240510C00030500 | C | May 10, 2024 | 30.5 | 1.21 | 1.79 |
| INTC 240510C00031000 | C | May 10, 2024 | 31.0 | 1.23 | 1.29 |
| INTC 240510C00031500 | C | May 10, 2024 | 31.5 | 0.88 | 0.95 |
| INTC 240510C00032000 | C | May 10, 2024 | 32.0 | 0.67 | 0.69 |
| INTC 240510C00032500 | C | May 10, 2024 | 32.5 | 0.47 | 0.50 |
| INTC 240510C00033000 | C | May 10, 2024 | 33.0 | 0.32 | 0.35 |
| INTC 240510C00033500 | C | May 10, 2024 | 33.5 | 0.21 | 0.24 |
| INTC 240510C00034000 | C | May 10, 2024 | 34.0 | 0.14 | 0.15 |
| INTC 240510C00034500 | C | May 10, 2024 | 34.5 | 0.10 | 0.11 |
| INTC 240510C00035000 | C | May 10, 2024 | 35.0 | 0.07 | 0.08 |
| INTC 240510C00035500 | C | May 10, 2024 | 35.5 | 0.05 | 0.06 |
| INTC 240510C00036000 | C | May 10, 2024 | 36.0 | 0.03 | 0.05 |
| INTC 240510C00036500 | C | May 10, 2024 | 36.5 | 0.03 | 0.04 |
| INTC 240510C00037000 | C | May 10, 2024 | 37.0 | 0.02 | 0.03 |
| INTC 240510C00037500 | C | May 10, 2024 | 37.5 | 0.02 | 0.03 |
| INTC 240510C00038000 | C | May 10, 2024 | 38.0 | 0.01 | 0.02 |
| INTC 240510C00038500 | C | May 10, 2024 | 38.5 | 0.01 | 0.02 |
| INTC 240510C00039000 | C | May 10, 2024 | 39.0 | 0.01 | 0.02 |
| INTC 240510C00039500 | C | May 10, 2024 | 39.5 | 0.01 | 0.02 |
| INTC 240510C00040000 | C | May 10, 2024 | 40.0 | 0.01 | 0.02 |
| INTC 240510C00040500 | C | May 10, 2024 | 40.5 | 0.00 | 0.23 |
| INTC 240510C00041000 | C | May 10, 2024 | 41.0 | 0.00 | 0.02 |
| INTC 240510C00042000 | C | May 10, 2024 | 42.0 | 0.00 | 0.01 |
| INTC 240510C00043000 | C | May 10, 2024 | 43.0 | 0.00 | 0.01 |
| INTC 240510C00044000 | C | May 10, 2024 | 44.0 | 0.00 | 0.01 |
| INTC 240510C00045000 | C | May 10, 2024 | 45.0 | 0.00 | 0.01 |
| INTC 240510C00046000 | C | May 10, 2024 | 46.0 | 0.00 | 0.02 |
| INTC 240510C00047000 | C | May 10, 2024 | 47.0 | 0.00 | 0.01 |
| INTC 240510C00048000 | C | May 10, 2024 | 48.0 | 0.00 | 0.03 |
| INTC 240510C00049000 | C | May 10, 2024 | 49.0 | 0.00 | 0.23 |
| INTC 240510C00050000 | C | May 10, 2024 | 50.0 | 0.00 | 0.01 |
| INTC 240510C00051000 | C | May 10, 2024 | 51.0 | 0.00 | 0.23 |
| INTC 240510C00052000 | C | May 10, 2024 | 52.0 | 0.00 | 0.01 |
| INTC 240510C00053000 | C | May 10, 2024 | 53.0 | 0.00 | 0.05 |
| INTC 240510C00055000 | C | May 10, 2024 | 55.0 | 0.00 | 0.23 |
| INTC 240510C00060000 | C | May 10, 2024 | 60.0 | 0.00 | 0.02 |
| INTC 240510P00025000 | P | May 10, 2024 | 25.0 | 0.00 | 0.12 |
| INTC 240510P00026000 | P | May 10, 2024 | 26.0 | 0.00 | 0.24 |
| INTC 240510P00027000 | P | May 10, 2024 | 27.0 | 0.01 | 0.02 |
| INTC 240510P00028000 | P | May 10, 2024 | 28.0 | 0.02 | 0.03 |
| INTC 240510P00029000 | P | May 10, 2024 | 29.0 | 0.06 | 0.07 |
| INTC 240510P00029500 | P | May 10, 2024 | 29.5 | 0.10 | 0.11 |
| INTC 240510P00030000 | P | May 10, 2024 | 30.0 | 0.16 | 0.18 |
| INTC 240510P00030500 | P | May 10, 2024 | 30.5 | 0.26 | 0.29 |
| INTC 240510P00031000 | P | May 10, 2024 | 31.0 | 0.40 | 0.43 |
| INTC 240510P00031500 | P | May 10, 2024 | 31.5 | 0.59 | 0.63 |
| INTC 240510P00032000 | P | May 10, 2024 | 32.0 | 0.84 | 0.88 |
| INTC 240510P00032500 | P | May 10, 2024 | 32.5 | 1.12 | 1.19 |
| INTC 240510P00033000 | P | May 10, 2024 | 33.0 | 1.40 | 1.54 |
| INTC 240510P00033500 | P | May 10, 2024 | 33.5 | 1.72 | 2.40 |
| INTC 240510P00034000 | P | May 10, 2024 | 34.0 | 1.85 | 2.65 |
| INTC 240510P00034500 | P | May 10, 2024 | 34.5 | 2.74 | 2.90 |
| INTC 240510P00035000 | P | May 10, 2024 | 35.0 | 3.00 | 3.75 |
| INTC 240510P00035500 | P | May 10, 2024 | 35.5 | 3.30 | 3.85 |
| INTC 240510P00036000 | P | May 10, 2024 | 36.0 | 3.95 | 4.70 |
| INTC 240510P00036500 | P | May 10, 2024 | 36.5 | 4.60 | 5.00 |
| INTC 240510P00037000 | P | May 10, 2024 | 37.0 | 4.80 | 5.65 |
| INTC 240510P00037500 | P | May 10, 2024 | 37.5 | 5.30 | 6.10 |
| INTC 240510P00038000 | P | May 10, 2024 | 38.0 | 5.70 | 6.70 |
| INTC 240510P00038500 | P | May 10, 2024 | 38.5 | 6.40 | 7.15 |
| INTC 240510P00039000 | P | May 10, 2024 | 39.0 | 6.90 | 7.65 |
| INTC 240510P00039500 | P | May 10, 2024 | 39.5 | 7.30 | 7.80 |
| INTC 240510P00040000 | P | May 10, 2024 | 40.0 | 7.85 | 8.55 |
| INTC 240510P00040500 | P | May 10, 2024 | 40.5 | 8.35 | 9.15 |
| INTC 240510P00041000 | P | May 10, 2024 | 41.0 | 8.70 | 9.65 |
| INTC 240510P00042000 | P | May 10, 2024 | 42.0 | 9.75 | 10.60 |
| INTC 240510P00043000 | P | May 10, 2024 | 43.0 | 10.85 | 11.60 |
| INTC 240510P00044000 | P | May 10, 2024 | 44.0 | 11.75 | 12.45 |
| INTC 240510P00045000 | P | May 10, 2024 | 45.0 | 13.05 | 13.45 |
| INTC 240510P00046000 | P | May 10, 2024 | 46.0 | 13.75 | 14.60 |
| INTC 240510P00047000 | P | May 10, 2024 | 47.0 | 14.85 | 15.55 |
| INTC 240510P00048000 | P | May 10, 2024 | 48.0 | 15.95 | 16.55 |
| INTC 240510P00049000 | P | May 10, 2024 | 49.0 | 16.75 | 17.55 |
| INTC 240510P00050000 | P | May 10, 2024 | 50.0 | 17.85 | 18.50 |
| INTC 240510P00051000 | P | May 10, 2024 | 51.0 | 18.85 | 19.55 |
| INTC 240510P00052000 | P | May 10, 2024 | 52.0 | 19.85 | 20.45 |
| INTC 240510P00053000 | P | May 10, 2024 | 53.0 | 21.05 | 21.55 |
| INTC 240510P00055000 | P | May 10, 2024 | 55.0 | 22.75 | 23.55 |
| INTC 240510P00060000 | P | May 10, 2024 | 60.0 | 27.95 | 28.60 |
| INTC 240517C00025000 | C | May 17, 2024 | 25.0 | 6.60 | 7.20 |
| INTC 240517C00026000 | C | May 17, 2024 | 26.0 | 5.55 | 6.25 |
| INTC 240517C00027000 | C | May 17, 2024 | 27.0 | 4.75 | 5.30 |
| INTC 240517C00028000 | C | May 17, 2024 | 28.0 | 3.55 | 4.00 |
| INTC 240517C00029000 | C | May 17, 2024 | 29.0 | 2.97 | 3.05 |
| INTC 240517C00029500 | C | May 17, 2024 | 29.5 | 2.53 | 2.77 |
| INTC 240517C00030000 | C | May 17, 2024 | 30.0 | 2.00 | 2.18 |
| INTC 240517C00030500 | C | May 17, 2024 | 30.5 | 1.75 | 1.81 |
| INTC 240517C00031000 | C | May 17, 2024 | 31.0 | 1.42 | 1.45 |
| INTC 240517C00031500 | C | May 17, 2024 | 31.5 | 1.12 | 1.20 |
| INTC 240517C00032000 | C | May 17, 2024 | 32.0 | 0.86 | 0.88 |
| INTC 240517C00032500 | C | May 17, 2024 | 32.5 | 0.65 | 0.67 |
| INTC 240517C00033000 | C | May 17, 2024 | 33.0 | 0.48 | 0.51 |
| INTC 240517C00033500 | C | May 17, 2024 | 33.5 | 0.35 | 0.37 |
| INTC 240517C00034000 | C | May 17, 2024 | 34.0 | 0.26 | 0.28 |
| INTC 240517C00034500 | C | May 17, 2024 | 34.5 | 0.19 | 0.20 |
| INTC 240517C00035000 | C | May 17, 2024 | 35.0 | 0.14 | 0.15 |
| INTC 240517C00035500 | C | May 17, 2024 | 35.5 | 0.10 | 0.12 |
| INTC 240517C00036000 | C | May 17, 2024 | 36.0 | 0.08 | 0.09 |
| INTC 240517C00036500 | C | May 17, 2024 | 36.5 | 0.06 | 0.07 |
| INTC 240517C00037000 | C | May 17, 2024 | 37.0 | 0.05 | 0.06 |
| INTC 240517C00037500 | C | May 17, 2024 | 37.5 | 0.04 | 0.05 |
| INTC 240517C00038000 | C | May 17, 2024 | 38.0 | 0.03 | 0.04 |
| INTC 240517C00038500 | C | May 17, 2024 | 38.5 | 0.03 | 0.04 |
| INTC 240517C00039000 | C | May 17, 2024 | 39.0 | 0.02 | 0.03 |
| INTC 240517C00039500 | C | May 17, 2024 | 39.5 | 0.02 | 0.03 |
| INTC 240517C00040000 | C | May 17, 2024 | 40.0 | 0.02 | 0.03 |
| INTC 240517C00040500 | C | May 17, 2024 | 40.5 | 0.02 | 0.03 |
| INTC 240517C00041000 | C | May 17, 2024 | 41.0 | 0.02 | 0.03 |
| INTC 240517C00042000 | C | May 17, 2024 | 42.0 | 0.01 | 0.02 |
| INTC 240517C00043000 | C | May 17, 2024 | 43.0 | 0.01 | 0.02 |
| INTC 240517C00044000 | C | May 17, 2024 | 44.0 | 0.01 | 0.02 |
| INTC 240517C00045000 | C | May 17, 2024 | 45.0 | 0.01 | 0.02 |
| INTC 240517C00046000 | C | May 17, 2024 | 46.0 | 0.01 | 0.02 |
| INTC 240517C00047000 | C | May 17, 2024 | 47.0 | 0.00 | 0.05 |
| INTC 240517C00048000 | C | May 17, 2024 | 48.0 | 0.00 | 0.01 |
| INTC 240517C00049000 | C | May 17, 2024 | 49.0 | 0.00 | 0.03 |
| INTC 240517C00050000 | C | May 17, 2024 | 50.0 | 0.00 | 0.01 |
| INTC 240517C00055000 | C | May 17, 2024 | 55.0 | 0.00 | 0.01 |
| INTC 240517C00060000 | C | May 17, 2024 | 60.0 | 0.00 | 0.01 |
| INTC 240517C00065000 | C | May 17, 2024 | 65.0 | 0.00 | 0.01 |
| INTC 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 0.01 |
| INTC 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 0.02 |
| INTC 240517P00026000 | P | May 17, 2024 | 26.0 | 0.01 | 0.02 |
| INTC 240517P00027000 | P | May 17, 2024 | 27.0 | 0.03 | 0.04 |
| INTC 240517P00028000 | P | May 17, 2024 | 28.0 | 0.05 | 0.06 |
| INTC 240517P00029000 | P | May 17, 2024 | 29.0 | 0.13 | 0.14 |
| INTC 240517P00029500 | P | May 17, 2024 | 29.5 | 0.19 | 0.21 |
| INTC 240517P00030000 | P | May 17, 2024 | 30.0 | 0.28 | 0.30 |
| INTC 240517P00030500 | P | May 17, 2024 | 30.5 | 0.40 | 0.43 |
| INTC 240517P00031000 | P | May 17, 2024 | 31.0 | 0.56 | 0.58 |
| INTC 240517P00031500 | P | May 17, 2024 | 31.5 | 0.76 | 0.79 |
| INTC 240517P00032000 | P | May 17, 2024 | 32.0 | 1.02 | 1.04 |
| INTC 240517P00032500 | P | May 17, 2024 | 32.5 | 1.29 | 1.33 |
| INTC 240517P00033000 | P | May 17, 2024 | 33.0 | 1.62 | 1.67 |
| INTC 240517P00033500 | P | May 17, 2024 | 33.5 | 1.80 | 2.51 |
| INTC 240517P00034000 | P | May 17, 2024 | 34.0 | 2.24 | 2.83 |
| INTC 240517P00034500 | P | May 17, 2024 | 34.5 | 2.72 | 3.25 |
| INTC 240517P00035000 | P | May 17, 2024 | 35.0 | 3.25 | 3.35 |
| INTC 240517P00035500 | P | May 17, 2024 | 35.5 | 3.65 | 4.00 |
| INTC 240517P00036000 | P | May 17, 2024 | 36.0 | 3.90 | 4.60 |
| INTC 240517P00036500 | P | May 17, 2024 | 36.5 | 4.35 | 4.85 |
| INTC 240517P00037000 | P | May 17, 2024 | 37.0 | 4.85 | 5.60 |
| INTC 240517P00037500 | P | May 17, 2024 | 37.5 | 5.50 | 5.90 |
| INTC 240517P00038000 | P | May 17, 2024 | 38.0 | 6.05 | 6.55 |
| INTC 240517P00038500 | P | May 17, 2024 | 38.5 | 6.45 | 7.10 |
| INTC 240517P00039000 | P | May 17, 2024 | 39.0 | 7.05 | 7.45 |
| INTC 240517P00039500 | P | May 17, 2024 | 39.5 | 7.40 | 7.90 |
| INTC 240517P00040000 | P | May 17, 2024 | 40.0 | 8.10 | 8.60 |
| INTC 240517P00040500 | P | May 17, 2024 | 40.5 | 8.40 | 9.10 |
| INTC 240517P00041000 | P | May 17, 2024 | 41.0 | 9.10 | 9.60 |
| INTC 240517P00042000 | P | May 17, 2024 | 42.0 | 9.85 | 10.55 |
| INTC 240517P00043000 | P | May 17, 2024 | 43.0 | 10.80 | 11.60 |
| INTC 240517P00044000 | P | May 17, 2024 | 44.0 | 11.95 | 12.60 |
| INTC 240517P00045000 | P | May 17, 2024 | 45.0 | 12.95 | 13.45 |
| INTC 240517P00046000 | P | May 17, 2024 | 46.0 | 13.80 | 14.50 |
| INTC 240517P00047000 | P | May 17, 2024 | 47.0 | 14.90 | 15.55 |
| INTC 240517P00048000 | P | May 17, 2024 | 48.0 | 15.90 | 16.45 |
| INTC 240517P00049000 | P | May 17, 2024 | 49.0 | 16.85 | 17.55 |
| INTC 240517P00050000 | P | May 17, 2024 | 50.0 | 18.00 | 18.35 |
| INTC 240517P00055000 | P | May 17, 2024 | 55.0 | 22.95 | 23.40 |
| INTC 240517P00060000 | P | May 17, 2024 | 60.0 | 28.00 | 28.30 |
| INTC 240517P00065000 | P | May 17, 2024 | 65.0 | 33.05 | 33.50 |
| INTC 240517P00070000 | P | May 17, 2024 | 70.0 | 37.75 | 38.25 |
| INTC 240524C00025000 | C | May 24, 2024 | 25.0 | 6.60 | 7.15 |
| INTC 240524C00026000 | C | May 24, 2024 | 26.0 | 5.60 | 6.20 |
| INTC 240524C00027000 | C | May 24, 2024 | 27.0 | 4.90 | 5.00 |
| INTC 240524C00028000 | C | May 24, 2024 | 28.0 | 3.95 | 4.05 |
| INTC 240524C00029000 | C | May 24, 2024 | 29.0 | 3.05 | 3.35 |
| INTC 240524C00030000 | C | May 24, 2024 | 30.0 | 2.28 | 2.41 |
| INTC 240524C00031000 | C | May 24, 2024 | 31.0 | 1.56 | 1.68 |
| INTC 240524C00032000 | C | May 24, 2024 | 32.0 | 1.06 | 1.12 |
| INTC 240524C00033000 | C | May 24, 2024 | 33.0 | 0.66 | 0.70 |
| INTC 240524C00034000 | C | May 24, 2024 | 34.0 | 0.41 | 0.42 |
| INTC 240524C00035000 | C | May 24, 2024 | 35.0 | 0.24 | 0.26 |
| INTC 240524C00036000 | C | May 24, 2024 | 36.0 | 0.13 | 0.15 |
| INTC 240524C00037000 | C | May 24, 2024 | 37.0 | 0.09 | 0.10 |
| INTC 240524C00038000 | C | May 24, 2024 | 38.0 | 0.05 | 0.07 |
| INTC 240524C00039000 | C | May 24, 2024 | 39.0 | 0.04 | 0.05 |
| INTC 240524C00040000 | C | May 24, 2024 | 40.0 | 0.03 | 0.04 |
| INTC 240524C00041000 | C | May 24, 2024 | 41.0 | 0.02 | 0.04 |
| INTC 240524C00042000 | C | May 24, 2024 | 42.0 | 0.02 | 0.03 |
| INTC 240524C00043000 | C | May 24, 2024 | 43.0 | 0.01 | 0.04 |
| INTC 240524C00044000 | C | May 24, 2024 | 44.0 | 0.00 | 0.03 |
| INTC 240524C00045000 | C | May 24, 2024 | 45.0 | 0.01 | 0.02 |
| INTC 240524C00046000 | C | May 24, 2024 | 46.0 | 0.00 | 0.12 |
| INTC 240524C00047000 | C | May 24, 2024 | 47.0 | 0.00 | 0.14 |
| INTC 240524C00048000 | C | May 24, 2024 | 48.0 | 0.00 | 0.20 |
| INTC 240524C00049000 | C | May 24, 2024 | 49.0 | 0.00 | 0.20 |
| INTC 240524C00050000 | C | May 24, 2024 | 50.0 | 0.00 | 0.03 |
| INTC 240524C00051000 | C | May 24, 2024 | 51.0 | 0.00 | 0.20 |
| INTC 240524C00052000 | C | May 24, 2024 | 52.0 | 0.01 | 0.20 |
| INTC 240524C00053000 | C | May 24, 2024 | 53.0 | 0.00 | 0.20 |
| INTC 240524C00055000 | C | May 24, 2024 | 55.0 | 0.00 | 0.04 |
| INTC 240524C00060000 | C | May 24, 2024 | 60.0 | 0.00 | 0.04 |
| INTC 240524P00025000 | P | May 24, 2024 | 25.0 | 0.01 | 0.03 |
| INTC 240524P00026000 | P | May 24, 2024 | 26.0 | 0.02 | 0.03 |
| INTC 240524P00027000 | P | May 24, 2024 | 27.0 | 0.05 | 0.06 |
| INTC 240524P00028000 | P | May 24, 2024 | 28.0 | 0.10 | 0.12 |
| INTC 240524P00029000 | P | May 24, 2024 | 29.0 | 0.21 | 0.23 |
| INTC 240524P00030000 | P | May 24, 2024 | 30.0 | 0.40 | 0.44 |
| INTC 240524P00031000 | P | May 24, 2024 | 31.0 | 0.73 | 0.75 |
| INTC 240524P00032000 | P | May 24, 2024 | 32.0 | 1.17 | 1.22 |
| INTC 240524P00033000 | P | May 24, 2024 | 33.0 | 1.72 | 1.82 |
| INTC 240524P00034000 | P | May 24, 2024 | 34.0 | 2.50 | 2.63 |
| INTC 240524P00035000 | P | May 24, 2024 | 35.0 | 3.30 | 5.40 |
| INTC 240524P00036000 | P | May 24, 2024 | 36.0 | 4.15 | 4.65 |
| INTC 240524P00037000 | P | May 24, 2024 | 37.0 | 5.05 | 5.65 |
| INTC 240524P00038000 | P | May 24, 2024 | 38.0 | 6.10 | 6.45 |
| INTC 240524P00039000 | P | May 24, 2024 | 39.0 | 6.80 | 7.65 |
| INTC 240524P00040000 | P | May 24, 2024 | 40.0 | 7.90 | 8.60 |
| INTC 240524P00041000 | P | May 24, 2024 | 41.0 | 8.95 | 9.30 |
| INTC 240524P00042000 | P | May 24, 2024 | 42.0 | 10.10 | 10.50 |
| INTC 240524P00043000 | P | May 24, 2024 | 43.0 | 10.80 | 11.40 |
| INTC 240524P00044000 | P | May 24, 2024 | 44.0 | 11.85 | 12.55 |
| INTC 240524P00045000 | P | May 24, 2024 | 45.0 | 12.80 | 13.50 |
| INTC 240524P00046000 | P | May 24, 2024 | 46.0 | 13.75 | 14.50 |
| INTC 240524P00047000 | P | May 24, 2024 | 47.0 | 14.90 | 15.45 |
| INTC 240524P00048000 | P | May 24, 2024 | 48.0 | 15.80 | 16.30 |
| INTC 240524P00049000 | P | May 24, 2024 | 49.0 | 16.90 | 17.35 |
| INTC 240524P00050000 | P | May 24, 2024 | 50.0 | 17.95 | 18.45 |
| INTC 240524P00051000 | P | May 24, 2024 | 51.0 | 18.80 | 19.45 |
| INTC 240524P00052000 | P | May 24, 2024 | 52.0 | 19.95 | 20.60 |
| INTC 240524P00053000 | P | May 24, 2024 | 53.0 | 20.90 | 21.40 |
| INTC 240524P00055000 | P | May 24, 2024 | 55.0 | 22.95 | 23.40 |
| INTC 240524P00060000 | P | May 24, 2024 | 60.0 | 27.80 | 28.40 |
| INTC 240531C00025000 | C | May 31, 2024 | 25.0 | 6.55 | 7.25 |
| INTC 240531C00026000 | C | May 31, 2024 | 26.0 | 5.85 | 6.25 |
| INTC 240531C00027000 | C | May 31, 2024 | 27.0 | 4.90 | 5.30 |
| INTC 240531C00028000 | C | May 31, 2024 | 28.0 | 3.70 | 4.45 |
| INTC 240531C00029000 | C | May 31, 2024 | 29.0 | 3.15 | 3.25 |
| INTC 240531C00030000 | C | May 31, 2024 | 30.0 | 2.33 | 2.47 |
| INTC 240531C00031000 | C | May 31, 2024 | 31.0 | 1.66 | 1.84 |
| INTC 240531C00032000 | C | May 31, 2024 | 32.0 | 1.19 | 1.25 |
| INTC 240531C00033000 | C | May 31, 2024 | 33.0 | 0.78 | 0.82 |
| INTC 240531C00034000 | C | May 31, 2024 | 34.0 | 0.51 | 0.52 |
| INTC 240531C00035000 | C | May 31, 2024 | 35.0 | 0.30 | 0.33 |
| INTC 240531C00036000 | C | May 31, 2024 | 36.0 | 0.18 | 0.20 |
| INTC 240531C00037000 | C | May 31, 2024 | 37.0 | 0.11 | 0.13 |
| INTC 240531C00038000 | C | May 31, 2024 | 38.0 | 0.07 | 0.09 |
| INTC 240531C00039000 | C | May 31, 2024 | 39.0 | 0.05 | 0.06 |
| INTC 240531C00040000 | C | May 31, 2024 | 40.0 | 0.04 | 0.05 |
| INTC 240531C00041000 | C | May 31, 2024 | 41.0 | 0.03 | 0.04 |
| INTC 240531C00042000 | C | May 31, 2024 | 42.0 | 0.02 | 0.03 |
| INTC 240531C00043000 | C | May 31, 2024 | 43.0 | 0.02 | 0.03 |
| INTC 240531C00044000 | C | May 31, 2024 | 44.0 | 0.01 | 0.03 |
| INTC 240531C00045000 | C | May 31, 2024 | 45.0 | 0.01 | 0.03 |
| INTC 240531C00046000 | C | May 31, 2024 | 46.0 | 0.00 | 0.03 |
| INTC 240531C00047000 | C | May 31, 2024 | 47.0 | 0.01 | 0.21 |
| INTC 240531C00050000 | C | May 31, 2024 | 50.0 | 0.00 | 0.09 |
| INTC 240531C00055000 | C | May 31, 2024 | 55.0 | 0.00 | 0.20 |
| INTC 240531P00025000 | P | May 31, 2024 | 25.0 | 0.02 | 0.03 |
| INTC 240531P00026000 | P | May 31, 2024 | 26.0 | 0.04 | 0.05 |
| INTC 240531P00027000 | P | May 31, 2024 | 27.0 | 0.08 | 0.09 |
| INTC 240531P00028000 | P | May 31, 2024 | 28.0 | 0.15 | 0.17 |
| INTC 240531P00029000 | P | May 31, 2024 | 29.0 | 0.29 | 0.31 |
| INTC 240531P00030000 | P | May 31, 2024 | 30.0 | 0.50 | 0.52 |
| INTC 240531P00031000 | P | May 31, 2024 | 31.0 | 0.82 | 0.86 |
| INTC 240531P00032000 | P | May 31, 2024 | 32.0 | 1.29 | 1.34 |
| INTC 240531P00033000 | P | May 31, 2024 | 33.0 | 1.86 | 1.92 |
| INTC 240531P00034000 | P | May 31, 2024 | 34.0 | 2.20 | 2.64 |
| INTC 240531P00035000 | P | May 31, 2024 | 35.0 | 3.35 | 3.45 |
| INTC 240531P00036000 | P | May 31, 2024 | 36.0 | 4.25 | 4.35 |
| INTC 240531P00037000 | P | May 31, 2024 | 37.0 | 4.85 | 5.70 |
| INTC 240531P00038000 | P | May 31, 2024 | 38.0 | 5.85 | 6.55 |
| INTC 240531P00039000 | P | May 31, 2024 | 39.0 | 7.10 | 7.65 |
| INTC 240531P00040000 | P | May 31, 2024 | 40.0 | 7.95 | 8.65 |
| INTC 240531P00041000 | P | May 31, 2024 | 41.0 | 9.10 | 9.30 |
| INTC 240531P00042000 | P | May 31, 2024 | 42.0 | 9.85 | 10.50 |
| INTC 240531P00043000 | P | May 31, 2024 | 43.0 | 10.85 | 11.45 |
| INTC 240531P00044000 | P | May 31, 2024 | 44.0 | 11.90 | 12.65 |
| INTC 240531P00045000 | P | May 31, 2024 | 45.0 | 13.00 | 13.55 |
| INTC 240531P00046000 | P | May 31, 2024 | 46.0 | 13.85 | 14.50 |
| INTC 240531P00047000 | P | May 31, 2024 | 47.0 | 15.00 | 15.60 |
| INTC 240531P00050000 | P | May 31, 2024 | 50.0 | 17.85 | 18.50 |
| INTC 240531P00055000 | P | May 31, 2024 | 55.0 | 23.00 | 23.40 |
| INTC 240607C00025000 | C | Jun 07, 2024 | 25.0 | 5.90 | 7.70 |
| INTC 240607C00026000 | C | Jun 07, 2024 | 26.0 | 4.85 | 7.50 |
| INTC 240607C00027000 | C | Jun 07, 2024 | 27.0 | 4.10 | 6.75 |
| INTC 240607C00028000 | C | Jun 07, 2024 | 28.0 | 4.10 | 5.00 |
| INTC 240607C00029000 | C | Jun 07, 2024 | 29.0 | 2.95 | 3.40 |
| INTC 240607C00030000 | C | Jun 07, 2024 | 30.0 | 2.53 | 2.79 |
| INTC 240607C00031000 | C | Jun 07, 2024 | 31.0 | 1.81 | 2.04 |
| INTC 240607C00032000 | C | Jun 07, 2024 | 32.0 | 1.29 | 1.40 |
| INTC 240607C00033000 | C | Jun 07, 2024 | 33.0 | 0.82 | 1.02 |
| INTC 240607C00034000 | C | Jun 07, 2024 | 34.0 | 0.62 | 0.71 |
| INTC 240607C00035000 | C | Jun 07, 2024 | 35.0 | 0.39 | 0.53 |
| INTC 240607C00036000 | C | Jun 07, 2024 | 36.0 | 0.25 | 0.38 |
| INTC 240607C00037000 | C | Jun 07, 2024 | 37.0 | 0.15 | 0.38 |
| INTC 240607C00038000 | C | Jun 07, 2024 | 38.0 | 0.10 | 0.13 |
| INTC 240607C00039000 | C | Jun 07, 2024 | 39.0 | 0.06 | 0.09 |
| INTC 240607C00040000 | C | Jun 07, 2024 | 40.0 | 0.03 | 0.17 |
| INTC 240607C00041000 | C | Jun 07, 2024 | 41.0 | 0.00 | 0.11 |
| INTC 240607C00042000 | C | Jun 07, 2024 | 42.0 | 0.00 | 0.28 |
| INTC 240607C00043000 | C | Jun 07, 2024 | 43.0 | 0.00 | 1.41 |
| INTC 240607C00044000 | C | Jun 07, 2024 | 44.0 | 0.00 | 0.11 |
| INTC 240607C00045000 | C | Jun 07, 2024 | 45.0 | 0.00 | 0.56 |
| INTC 240607P00025000 | P | Jun 07, 2024 | 25.0 | 0.00 | 0.10 |
| INTC 240607P00026000 | P | Jun 07, 2024 | 26.0 | 0.01 | 0.08 |
| INTC 240607P00027000 | P | Jun 07, 2024 | 27.0 | 0.12 | 0.14 |
| INTC 240607P00028000 | P | Jun 07, 2024 | 28.0 | 0.21 | 0.23 |
| INTC 240607P00029000 | P | Jun 07, 2024 | 29.0 | 0.32 | 0.54 |
| INTC 240607P00030000 | P | Jun 07, 2024 | 30.0 | 0.61 | 0.68 |
| INTC 240607P00031000 | P | Jun 07, 2024 | 31.0 | 0.95 | 1.00 |
| INTC 240607P00032000 | P | Jun 07, 2024 | 32.0 | 1.41 | 1.47 |
| INTC 240607P00033000 | P | Jun 07, 2024 | 33.0 | 1.79 | 2.65 |
| INTC 240607P00034000 | P | Jun 07, 2024 | 34.0 | 2.60 | 2.73 |
| INTC 240607P00035000 | P | Jun 07, 2024 | 35.0 | 2.40 | 3.55 |
| INTC 240607P00036000 | P | Jun 07, 2024 | 36.0 | 4.30 | 4.40 |
| INTC 240607P00037000 | P | Jun 07, 2024 | 37.0 | 3.75 | 5.75 |
| INTC 240607P00038000 | P | Jun 07, 2024 | 38.0 | 5.05 | 7.95 |
| INTC 240607P00039000 | P | Jun 07, 2024 | 39.0 | 6.80 | 8.00 |
| INTC 240607P00040000 | P | Jun 07, 2024 | 40.0 | 7.85 | 8.85 |
| INTC 240607P00041000 | P | Jun 07, 2024 | 41.0 | 8.80 | 10.20 |
| INTC 240607P00042000 | P | Jun 07, 2024 | 42.0 | 9.20 | 12.00 |
| INTC 240607P00043000 | P | Jun 07, 2024 | 43.0 | 10.55 | 12.05 |
| INTC 240607P00044000 | P | Jun 07, 2024 | 44.0 | 10.65 | 13.25 |
| INTC 240607P00045000 | P | Jun 07, 2024 | 45.0 | 12.95 | 13.80 |
| INTC 240621C00015000 | C | Jun 21, 2024 | 15.0 | 16.55 | 17.10 |
| INTC 240621C00018000 | C | Jun 21, 2024 | 18.0 | 13.80 | 14.20 |
| INTC 240621C00019000 | C | Jun 21, 2024 | 19.0 | 12.65 | 13.05 |
| INTC 240621C00020000 | C | Jun 21, 2024 | 20.0 | 11.85 | 12.10 |
| INTC 240621C00021000 | C | Jun 21, 2024 | 21.0 | 10.60 | 11.15 |
| INTC 240621C00022000 | C | Jun 21, 2024 | 22.0 | 9.65 | 10.20 |
| INTC 240621C00023000 | C | Jun 21, 2024 | 23.0 | 8.65 | 9.20 |
| INTC 240621C00024000 | C | Jun 21, 2024 | 24.0 | 7.70 | 8.35 |
| INTC 240621C00025000 | C | Jun 21, 2024 | 25.0 | 6.80 | 7.40 |
| INTC 240621C00026000 | C | Jun 21, 2024 | 26.0 | 5.85 | 6.25 |
| INTC 240621C00027000 | C | Jun 21, 2024 | 27.0 | 4.95 | 5.45 |
| INTC 240621C00028000 | C | Jun 21, 2024 | 28.0 | 4.30 | 4.70 |
| INTC 240621C00029000 | C | Jun 21, 2024 | 29.0 | 3.50 | 3.55 |
| INTC 240621C00030000 | C | Jun 21, 2024 | 30.0 | 2.75 | 2.82 |
| INTC 240621C00031000 | C | Jun 21, 2024 | 31.0 | 2.14 | 2.25 |
| INTC 240621C00032000 | C | Jun 21, 2024 | 32.0 | 1.62 | 1.64 |
| INTC 240621C00033000 | C | Jun 21, 2024 | 33.0 | 1.17 | 1.20 |
| INTC 240621C00034000 | C | Jun 21, 2024 | 34.0 | 0.84 | 0.85 |
| INTC 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.58 | 0.59 |
| INTC 240621C00036000 | C | Jun 21, 2024 | 36.0 | 0.39 | 0.41 |
| INTC 240621C00037000 | C | Jun 21, 2024 | 37.0 | 0.27 | 0.30 |
| INTC 240621C00038000 | C | Jun 21, 2024 | 38.0 | 0.18 | 0.20 |
| INTC 240621C00039000 | C | Jun 21, 2024 | 39.0 | 0.13 | 0.14 |
| INTC 240621C00040000 | C | Jun 21, 2024 | 40.0 | 0.10 | 0.11 |
| INTC 240621C00041000 | C | Jun 21, 2024 | 41.0 | 0.07 | 0.08 |
| INTC 240621C00042000 | C | Jun 21, 2024 | 42.0 | 0.05 | 0.06 |
| INTC 240621C00043000 | C | Jun 21, 2024 | 43.0 | 0.04 | 0.05 |
| INTC 240621C00044000 | C | Jun 21, 2024 | 44.0 | 0.03 | 0.04 |
| INTC 240621C00045000 | C | Jun 21, 2024 | 45.0 | 0.03 | 0.04 |
| INTC 240621C00046000 | C | Jun 21, 2024 | 46.0 | 0.02 | 0.03 |
| INTC 240621C00047000 | C | Jun 21, 2024 | 47.0 | 0.02 | 0.03 |
| INTC 240621C00048000 | C | Jun 21, 2024 | 48.0 | 0.02 | 0.03 |
| INTC 240621C00049000 | C | Jun 21, 2024 | 49.0 | 0.00 | 0.03 |
| INTC 240621C00050000 | C | Jun 21, 2024 | 50.0 | 0.02 | 0.03 |
| INTC 240621C00055000 | C | Jun 21, 2024 | 55.0 | 0.01 | 0.06 |
| INTC 240621C00060000 | C | Jun 21, 2024 | 60.0 | 0.01 | 0.02 |
| INTC 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.01 | 0.09 |
| INTC 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.01 | 0.03 |
| INTC 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.00 | 0.01 |
| INTC 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.01 |
| INTC 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.00 | 0.02 |
| INTC 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.00 | 0.03 |
| INTC 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.03 |
| INTC 240621P00021000 | P | Jun 21, 2024 | 21.0 | 0.00 | 0.03 |
| INTC 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.00 | 0.03 |
| INTC 240621P00023000 | P | Jun 21, 2024 | 23.0 | 0.02 | 0.03 |
| INTC 240621P00024000 | P | Jun 21, 2024 | 24.0 | 0.04 | 0.05 |
| INTC 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.06 | 0.08 |
| INTC 240621P00026000 | P | Jun 21, 2024 | 26.0 | 0.11 | 0.13 |
| INTC 240621P00027000 | P | Jun 21, 2024 | 27.0 | 0.19 | 0.21 |
| INTC 240621P00028000 | P | Jun 21, 2024 | 28.0 | 0.31 | 0.33 |
| INTC 240621P00029000 | P | Jun 21, 2024 | 29.0 | 0.50 | 0.52 |
| INTC 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.77 | 0.79 |
| INTC 240621P00031000 | P | Jun 21, 2024 | 31.0 | 1.13 | 1.16 |
| INTC 240621P00032000 | P | Jun 21, 2024 | 32.0 | 1.58 | 1.62 |
| INTC 240621P00033000 | P | Jun 21, 2024 | 33.0 | 2.16 | 2.19 |
| INTC 240621P00034000 | P | Jun 21, 2024 | 34.0 | 2.82 | 2.87 |
| INTC 240621P00035000 | P | Jun 21, 2024 | 35.0 | 3.55 | 3.65 |
| INTC 240621P00036000 | P | Jun 21, 2024 | 36.0 | 4.35 | 4.50 |
| INTC 240621P00037000 | P | Jun 21, 2024 | 37.0 | 5.25 | 5.40 |
| INTC 240621P00038000 | P | Jun 21, 2024 | 38.0 | 6.00 | 6.70 |
| INTC 240621P00039000 | P | Jun 21, 2024 | 39.0 | 6.85 | 7.65 |
| INTC 240621P00040000 | P | Jun 21, 2024 | 40.0 | 7.80 | 8.65 |
| INTC 240621P00041000 | P | Jun 21, 2024 | 41.0 | 8.90 | 9.35 |
| INTC 240621P00042000 | P | Jun 21, 2024 | 42.0 | 10.10 | 10.30 |
| INTC 240621P00043000 | P | Jun 21, 2024 | 43.0 | 11.05 | 11.30 |
| INTC 240621P00044000 | P | Jun 21, 2024 | 44.0 | 11.75 | 12.60 |
| INTC 240621P00045000 | P | Jun 21, 2024 | 45.0 | 12.95 | 13.30 |
| INTC 240621P00046000 | P | Jun 21, 2024 | 46.0 | 13.75 | 14.60 |
| INTC 240621P00047000 | P | Jun 21, 2024 | 47.0 | 15.05 | 15.60 |
| INTC 240621P00048000 | P | Jun 21, 2024 | 48.0 | 15.85 | 16.45 |
| INTC 240621P00049000 | P | Jun 21, 2024 | 49.0 | 16.85 | 17.50 |
| INTC 240621P00050000 | P | Jun 21, 2024 | 50.0 | 18.05 | 18.25 |
| INTC 240621P00055000 | P | Jun 21, 2024 | 55.0 | 22.85 | 23.50 |
| INTC 240621P00060000 | P | Jun 21, 2024 | 60.0 | 27.75 | 28.35 |
| INTC 240621P00065000 | P | Jun 21, 2024 | 65.0 | 32.75 | 33.50 |
| INTC 240621P00070000 | P | Jun 21, 2024 | 70.0 | 37.85 | 38.40 |
| INTC 240621P00075000 | P | Jun 21, 2024 | 75.0 | 42.95 | 43.55 |
| INTC 240719C00020000 | C | Jul 19, 2024 | 20.0 | 11.75 | 12.15 |
| INTC 240719C00023000 | C | Jul 19, 2024 | 23.0 | 9.05 | 9.35 |
| INTC 240719C00024000 | C | Jul 19, 2024 | 24.0 | 8.05 | 8.40 |
| INTC 240719C00025000 | C | Jul 19, 2024 | 25.0 | 6.85 | 7.55 |
| INTC 240719C00026000 | C | Jul 19, 2024 | 26.0 | 6.20 | 6.60 |
| INTC 240719C00027000 | C | Jul 19, 2024 | 27.0 | 5.45 | 5.55 |
| INTC 240719C00028000 | C | Jul 19, 2024 | 28.0 | 4.60 | 4.70 |
| INTC 240719C00029000 | C | Jul 19, 2024 | 29.0 | 3.85 | 3.95 |
| INTC 240719C00030000 | C | Jul 19, 2024 | 30.0 | 3.15 | 3.25 |
| INTC 240719C00031000 | C | Jul 19, 2024 | 31.0 | 2.58 | 2.62 |
| INTC 240719C00032000 | C | Jul 19, 2024 | 32.0 | 2.06 | 2.10 |
| INTC 240719C00033000 | C | Jul 19, 2024 | 33.0 | 1.60 | 1.65 |
| INTC 240719C00034000 | C | Jul 19, 2024 | 34.0 | 1.23 | 1.26 |
| INTC 240719C00035000 | C | Jul 19, 2024 | 35.0 | 0.92 | 0.95 |
| INTC 240719C00036000 | C | Jul 19, 2024 | 36.0 | 0.68 | 0.71 |
| INTC 240719C00037000 | C | Jul 19, 2024 | 37.0 | 0.50 | 0.52 |
| INTC 240719C00038000 | C | Jul 19, 2024 | 38.0 | 0.37 | 0.39 |
| INTC 240719C00039000 | C | Jul 19, 2024 | 39.0 | 0.27 | 0.29 |
| INTC 240719C00040000 | C | Jul 19, 2024 | 40.0 | 0.21 | 0.22 |
| INTC 240719C00041000 | C | Jul 19, 2024 | 41.0 | 0.15 | 0.17 |
| INTC 240719C00042000 | C | Jul 19, 2024 | 42.0 | 0.12 | 0.13 |
| INTC 240719C00043000 | C | Jul 19, 2024 | 43.0 | 0.09 | 0.10 |
| INTC 240719C00044000 | C | Jul 19, 2024 | 44.0 | 0.08 | 0.09 |
| INTC 240719C00045000 | C | Jul 19, 2024 | 45.0 | 0.07 | 0.08 |
| INTC 240719C00046000 | C | Jul 19, 2024 | 46.0 | 0.05 | 0.07 |
| INTC 240719C00047000 | C | Jul 19, 2024 | 47.0 | 0.05 | 0.06 |
| INTC 240719C00048000 | C | Jul 19, 2024 | 48.0 | 0.04 | 0.05 |
| INTC 240719C00049000 | C | Jul 19, 2024 | 49.0 | 0.04 | 0.05 |
| INTC 240719C00050000 | C | Jul 19, 2024 | 50.0 | 0.04 | 0.05 |
| INTC 240719C00055000 | C | Jul 19, 2024 | 55.0 | 0.02 | 0.04 |
| INTC 240719C00060000 | C | Jul 19, 2024 | 60.0 | 0.01 | 0.09 |
| INTC 240719C00065000 | C | Jul 19, 2024 | 65.0 | 0.01 | 0.05 |
| INTC 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.00 | 0.06 |
| INTC 240719C00075000 | C | Jul 19, 2024 | 75.0 | 0.01 | 0.03 |
| INTC 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.00 | 0.06 |
| INTC 240719P00023000 | P | Jul 19, 2024 | 23.0 | 0.05 | 0.07 |
| INTC 240719P00024000 | P | Jul 19, 2024 | 24.0 | 0.09 | 0.10 |
| INTC 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.14 | 0.15 |
| INTC 240719P00026000 | P | Jul 19, 2024 | 26.0 | 0.22 | 0.24 |
| INTC 240719P00027000 | P | Jul 19, 2024 | 27.0 | 0.34 | 0.36 |
| INTC 240719P00028000 | P | Jul 19, 2024 | 28.0 | 0.51 | 0.54 |
| INTC 240719P00029000 | P | Jul 19, 2024 | 29.0 | 0.74 | 0.76 |
| INTC 240719P00030000 | P | Jul 19, 2024 | 30.0 | 1.05 | 1.07 |
| INTC 240719P00031000 | P | Jul 19, 2024 | 31.0 | 1.44 | 1.47 |
| INTC 240719P00032000 | P | Jul 19, 2024 | 32.0 | 1.91 | 1.95 |
| INTC 240719P00033000 | P | Jul 19, 2024 | 33.0 | 2.45 | 2.49 |
| INTC 240719P00034000 | P | Jul 19, 2024 | 34.0 | 3.05 | 3.15 |
| INTC 240719P00035000 | P | Jul 19, 2024 | 35.0 | 3.75 | 3.85 |
| INTC 240719P00036000 | P | Jul 19, 2024 | 36.0 | 4.55 | 4.65 |
| INTC 240719P00037000 | P | Jul 19, 2024 | 37.0 | 5.05 | 5.50 |
| INTC 240719P00038000 | P | Jul 19, 2024 | 38.0 | 6.25 | 6.40 |
| INTC 240719P00039000 | P | Jul 19, 2024 | 39.0 | 6.90 | 7.75 |
| INTC 240719P00040000 | P | Jul 19, 2024 | 40.0 | 7.90 | 8.40 |
| INTC 240719P00041000 | P | Jul 19, 2024 | 41.0 | 8.80 | 9.55 |
| INTC 240719P00042000 | P | Jul 19, 2024 | 42.0 | 10.00 | 10.50 |
| INTC 240719P00043000 | P | Jul 19, 2024 | 43.0 | 10.85 | 11.55 |
| INTC 240719P00044000 | P | Jul 19, 2024 | 44.0 | 11.80 | 12.50 |
| INTC 240719P00045000 | P | Jul 19, 2024 | 45.0 | 13.00 | 13.45 |
| INTC 240719P00046000 | P | Jul 19, 2024 | 46.0 | 14.05 | 14.30 |
| INTC 240719P00047000 | P | Jul 19, 2024 | 47.0 | 14.90 | 15.60 |
| INTC 240719P00048000 | P | Jul 19, 2024 | 48.0 | 15.90 | 16.65 |
| INTC 240719P00049000 | P | Jul 19, 2024 | 49.0 | 16.75 | 17.65 |
| INTC 240719P00050000 | P | Jul 19, 2024 | 50.0 | 17.75 | 18.50 |
| INTC 240719P00055000 | P | Jul 19, 2024 | 55.0 | 22.75 | 23.50 |
| INTC 240719P00060000 | P | Jul 19, 2024 | 60.0 | 27.75 | 28.65 |
| INTC 240719P00065000 | P | Jul 19, 2024 | 65.0 | 32.95 | 33.45 |
| INTC 240719P00070000 | P | Jul 19, 2024 | 70.0 | 37.85 | 38.45 |
| INTC 240719P00075000 | P | Jul 19, 2024 | 75.0 | 43.05 | 43.60 |
| INTC 240816C00020000 | C | Aug 16, 2024 | 20.0 | 11.90 | 12.40 |
| INTC 240816C00025000 | C | Aug 16, 2024 | 25.0 | 7.40 | 7.85 |
| INTC 240816C00030000 | C | Aug 16, 2024 | 30.0 | 3.70 | 3.80 |
| INTC 240816C00035000 | C | Aug 16, 2024 | 35.0 | 1.50 | 1.51 |
| INTC 240816C00036000 | C | Aug 16, 2024 | 36.0 | 1.21 | 1.25 |
| INTC 240816C00037000 | C | Aug 16, 2024 | 37.0 | 0.95 | 1.00 |
| INTC 240816C00038000 | C | Aug 16, 2024 | 38.0 | 0.77 | 0.81 |
| INTC 240816C00039000 | C | Aug 16, 2024 | 39.0 | 0.61 | 0.65 |
| INTC 240816C00040000 | C | Aug 16, 2024 | 40.0 | 0.49 | 0.52 |
| INTC 240816C00041000 | C | Aug 16, 2024 | 41.0 | 0.40 | 0.43 |
| INTC 240816C00042000 | C | Aug 16, 2024 | 42.0 | 0.32 | 0.34 |
| INTC 240816C00043000 | C | Aug 16, 2024 | 43.0 | 0.26 | 0.28 |
| INTC 240816C00044000 | C | Aug 16, 2024 | 44.0 | 0.22 | 0.23 |
| INTC 240816C00045000 | C | Aug 16, 2024 | 45.0 | 0.18 | 0.19 |
| INTC 240816C00046000 | C | Aug 16, 2024 | 46.0 | 0.15 | 0.16 |
| INTC 240816C00047000 | C | Aug 16, 2024 | 47.0 | 0.12 | 0.14 |
| INTC 240816C00048000 | C | Aug 16, 2024 | 48.0 | 0.11 | 0.12 |
| INTC 240816C00049000 | C | Aug 16, 2024 | 49.0 | 0.09 | 0.11 |
| INTC 240816C00050000 | C | Aug 16, 2024 | 50.0 | 0.08 | 0.09 |
| INTC 240816C00055000 | C | Aug 16, 2024 | 55.0 | 0.04 | 0.06 |
| INTC 240816C00060000 | C | Aug 16, 2024 | 60.0 | 0.03 | 0.04 |
| INTC 240816C00065000 | C | Aug 16, 2024 | 65.0 | 0.02 | 0.03 |
| INTC 240816C00070000 | C | Aug 16, 2024 | 70.0 | 0.01 | 0.02 |
| INTC 240816P00020000 | P | Aug 16, 2024 | 20.0 | 0.05 | 0.07 |
| INTC 240816P00025000 | P | Aug 16, 2024 | 25.0 | 0.35 | 0.37 |
| INTC 240816P00030000 | P | Aug 16, 2024 | 30.0 | 1.58 | 1.62 |
| INTC 240816P00035000 | P | Aug 16, 2024 | 35.0 | 4.25 | 4.35 |
| INTC 240816P00036000 | P | Aug 16, 2024 | 36.0 | 4.95 | 5.05 |
| INTC 240816P00037000 | P | Aug 16, 2024 | 37.0 | 5.70 | 5.85 |
| INTC 240816P00038000 | P | Aug 16, 2024 | 38.0 | 6.45 | 6.65 |
| INTC 240816P00039000 | P | Aug 16, 2024 | 39.0 | 7.00 | 8.05 |
| INTC 240816P00040000 | P | Aug 16, 2024 | 40.0 | 8.30 | 8.40 |
| INTC 240816P00041000 | P | Aug 16, 2024 | 41.0 | 8.85 | 9.80 |
| INTC 240816P00042000 | P | Aug 16, 2024 | 42.0 | 9.90 | 10.50 |
| INTC 240816P00043000 | P | Aug 16, 2024 | 43.0 | 10.75 | 11.70 |
| INTC 240816P00044000 | P | Aug 16, 2024 | 44.0 | 11.80 | 12.65 |
| INTC 240816P00045000 | P | Aug 16, 2024 | 45.0 | 12.90 | 13.70 |
| INTC 240816P00046000 | P | Aug 16, 2024 | 46.0 | 13.75 | 14.70 |
| INTC 240816P00047000 | P | Aug 16, 2024 | 47.0 | 14.90 | 15.50 |
| INTC 240816P00048000 | P | Aug 16, 2024 | 48.0 | 15.95 | 16.65 |
| INTC 240816P00049000 | P | Aug 16, 2024 | 49.0 | 16.75 | 17.65 |
| INTC 240816P00050000 | P | Aug 16, 2024 | 50.0 | 17.80 | 18.55 |
| INTC 240816P00055000 | P | Aug 16, 2024 | 55.0 | 23.00 | 23.55 |
| INTC 240816P00060000 | P | Aug 16, 2024 | 60.0 | 28.00 | 28.70 |
| INTC 240816P00065000 | P | Aug 16, 2024 | 65.0 | 32.65 | 33.65 |
| INTC 240816P00070000 | P | Aug 16, 2024 | 70.0 | 37.85 | 38.60 |
| INTC 240920C00018000 | C | Sep 20, 2024 | 18.0 | 13.80 | 14.25 |
| INTC 240920C00020000 | C | Sep 20, 2024 | 20.0 | 11.85 | 12.60 |
| INTC 240920C00023000 | C | Sep 20, 2024 | 23.0 | 8.95 | 9.75 |
| INTC 240920C00025000 | C | Sep 20, 2024 | 25.0 | 7.65 | 7.75 |
| INTC 240920C00028000 | C | Sep 20, 2024 | 28.0 | 5.35 | 5.45 |
| INTC 240920C00030000 | C | Sep 20, 2024 | 30.0 | 4.05 | 4.20 |
| INTC 240920C00032000 | C | Sep 20, 2024 | 32.0 | 3.05 | 3.10 |
| INTC 240920C00035000 | C | Sep 20, 2024 | 35.0 | 1.85 | 1.87 |
| INTC 240920C00037000 | C | Sep 20, 2024 | 37.0 | 1.29 | 1.32 |
| INTC 240920C00040000 | C | Sep 20, 2024 | 40.0 | 0.72 | 0.75 |
| INTC 240920C00042000 | C | Sep 20, 2024 | 42.0 | 0.48 | 0.51 |
| INTC 240920C00045000 | C | Sep 20, 2024 | 45.0 | 0.28 | 0.30 |
| INTC 240920C00047000 | C | Sep 20, 2024 | 47.0 | 0.20 | 0.22 |
| INTC 240920C00050000 | C | Sep 20, 2024 | 50.0 | 0.13 | 0.14 |
| INTC 240920C00055000 | C | Sep 20, 2024 | 55.0 | 0.07 | 0.09 |
| INTC 240920C00060000 | C | Sep 20, 2024 | 60.0 | 0.05 | 0.06 |
| INTC 240920C00065000 | C | Sep 20, 2024 | 65.0 | 0.03 | 0.05 |
| INTC 240920C00070000 | C | Sep 20, 2024 | 70.0 | 0.02 | 0.03 |
| INTC 240920C00075000 | C | Sep 20, 2024 | 75.0 | 0.01 | 0.03 |
| INTC 240920P00018000 | P | Sep 20, 2024 | 18.0 | 0.04 | 0.05 |
| INTC 240920P00020000 | P | Sep 20, 2024 | 20.0 | 0.08 | 0.10 |
| INTC 240920P00023000 | P | Sep 20, 2024 | 23.0 | 0.25 | 0.27 |
| INTC 240920P00025000 | P | Sep 20, 2024 | 25.0 | 0.48 | 0.50 |
| INTC 240920P00028000 | P | Sep 20, 2024 | 28.0 | 1.11 | 1.15 |
| INTC 240920P00030000 | P | Sep 20, 2024 | 30.0 | 1.82 | 1.85 |
| INTC 240920P00032000 | P | Sep 20, 2024 | 32.0 | 2.74 | 2.75 |
| INTC 240920P00035000 | P | Sep 20, 2024 | 35.0 | 4.45 | 4.55 |
| INTC 240920P00037000 | P | Sep 20, 2024 | 37.0 | 5.90 | 6.30 |
| INTC 240920P00040000 | P | Sep 20, 2024 | 40.0 | 8.35 | 8.50 |
| INTC 240920P00042000 | P | Sep 20, 2024 | 42.0 | 10.20 | 10.70 |
| INTC 240920P00045000 | P | Sep 20, 2024 | 45.0 | 13.05 | 13.65 |
| INTC 240920P00047000 | P | Sep 20, 2024 | 47.0 | 14.70 | 15.40 |
| INTC 240920P00050000 | P | Sep 20, 2024 | 50.0 | 17.60 | 18.80 |
| INTC 240920P00055000 | P | Sep 20, 2024 | 55.0 | 22.80 | 23.80 |
| INTC 240920P00060000 | P | Sep 20, 2024 | 60.0 | 27.85 | 28.55 |
| INTC 240920P00065000 | P | Sep 20, 2024 | 65.0 | 32.75 | 33.70 |
| INTC 240920P00070000 | P | Sep 20, 2024 | 70.0 | 37.70 | 38.45 |
| INTC 240920P00075000 | P | Sep 20, 2024 | 75.0 | 42.75 | 43.75 |
| INTC 241018C00020000 | C | Oct 18, 2024 | 20.0 | 12.20 | 12.75 |
| INTC 241018C00025000 | C | Oct 18, 2024 | 25.0 | 7.85 | 7.95 |
| INTC 241018C00030000 | C | Oct 18, 2024 | 30.0 | 4.35 | 4.45 |
| INTC 241018C00035000 | C | Oct 18, 2024 | 35.0 | 2.10 | 2.17 |
| INTC 241018C00036000 | C | Oct 18, 2024 | 36.0 | 1.79 | 1.82 |
| INTC 241018C00037000 | C | Oct 18, 2024 | 37.0 | 1.50 | 1.54 |
| INTC 241018C00038000 | C | Oct 18, 2024 | 38.0 | 1.27 | 1.31 |
| INTC 241018C00039000 | C | Oct 18, 2024 | 39.0 | 1.06 | 1.10 |
| INTC 241018C00040000 | C | Oct 18, 2024 | 40.0 | 0.89 | 0.94 |
| INTC 241018C00041000 | C | Oct 18, 2024 | 41.0 | 0.75 | 0.78 |
| INTC 241018C00042000 | C | Oct 18, 2024 | 42.0 | 0.63 | 0.66 |
| INTC 241018C00043000 | C | Oct 18, 2024 | 43.0 | 0.53 | 0.56 |
| INTC 241018C00044000 | C | Oct 18, 2024 | 44.0 | 0.45 | 0.47 |
| INTC 241018C00045000 | C | Oct 18, 2024 | 45.0 | 0.38 | 0.40 |
| INTC 241018C00046000 | C | Oct 18, 2024 | 46.0 | 0.32 | 0.34 |
| INTC 241018C00047000 | C | Oct 18, 2024 | 47.0 | 0.27 | 0.30 |
| INTC 241018C00048000 | C | Oct 18, 2024 | 48.0 | 0.23 | 0.26 |
| INTC 241018C00049000 | C | Oct 18, 2024 | 49.0 | 0.20 | 0.22 |
| INTC 241018C00050000 | C | Oct 18, 2024 | 50.0 | 0.18 | 0.20 |
| INTC 241018C00055000 | C | Oct 18, 2024 | 55.0 | 0.10 | 0.11 |
| INTC 241018C00060000 | C | Oct 18, 2024 | 60.0 | 0.06 | 0.08 |
| INTC 241018C00065000 | C | Oct 18, 2024 | 65.0 | 0.05 | 0.06 |
| INTC 241018P00020000 | P | Oct 18, 2024 | 20.0 | 0.12 | 0.13 |
| INTC 241018P00025000 | P | Oct 18, 2024 | 25.0 | 0.58 | 0.61 |
| INTC 241018P00030000 | P | Oct 18, 2024 | 30.0 | 1.98 | 2.02 |
| INTC 241018P00035000 | P | Oct 18, 2024 | 35.0 | 4.60 | 4.70 |
| INTC 241018P00036000 | P | Oct 18, 2024 | 36.0 | 5.30 | 5.40 |
| INTC 241018P00037000 | P | Oct 18, 2024 | 37.0 | 6.00 | 6.15 |
| INTC 241018P00038000 | P | Oct 18, 2024 | 38.0 | 6.35 | 6.90 |
| INTC 241018P00039000 | P | Oct 18, 2024 | 39.0 | 7.35 | 8.20 |
| INTC 241018P00040000 | P | Oct 18, 2024 | 40.0 | 8.35 | 9.15 |
| INTC 241018P00041000 | P | Oct 18, 2024 | 41.0 | 9.35 | 10.00 |
| INTC 241018P00042000 | P | Oct 18, 2024 | 42.0 | 10.25 | 10.95 |
| INTC 241018P00043000 | P | Oct 18, 2024 | 43.0 | 11.15 | 11.90 |
| INTC 241018P00044000 | P | Oct 18, 2024 | 44.0 | 11.65 | 12.85 |
| INTC 241018P00045000 | P | Oct 18, 2024 | 45.0 | 13.10 | 13.75 |
| INTC 241018P00046000 | P | Oct 18, 2024 | 46.0 | 13.80 | 14.55 |
| INTC 241018P00047000 | P | Oct 18, 2024 | 47.0 | 14.75 | 15.70 |
| INTC 241018P00048000 | P | Oct 18, 2024 | 48.0 | 15.65 | 16.55 |
| INTC 241018P00049000 | P | Oct 18, 2024 | 49.0 | 16.65 | 17.85 |
| INTC 241018P00050000 | P | Oct 18, 2024 | 50.0 | 17.60 | 18.80 |
| INTC 241018P00055000 | P | Oct 18, 2024 | 55.0 | 23.00 | 23.75 |
| INTC 241018P00060000 | P | Oct 18, 2024 | 60.0 | 27.80 | 28.60 |
| INTC 241018P00065000 | P | Oct 18, 2024 | 65.0 | 32.70 | 33.85 |
| INTC 241115C00020000 | C | Nov 15, 2024 | 20.0 | 12.30 | 12.85 |
| INTC 241115C00025000 | C | Nov 15, 2024 | 25.0 | 8.05 | 8.20 |
| INTC 241115C00026000 | C | Nov 15, 2024 | 26.0 | 7.35 | 7.45 |
| INTC 241115C00027000 | C | Nov 15, 2024 | 27.0 | 6.40 | 6.85 |
| INTC 241115C00028000 | C | Nov 15, 2024 | 28.0 | 5.95 | 6.05 |
| INTC 241115C00029000 | C | Nov 15, 2024 | 29.0 | 5.30 | 5.80 |
| INTC 241115C00030000 | C | Nov 15, 2024 | 30.0 | 4.70 | 4.95 |
| INTC 241115C00031000 | C | Nov 15, 2024 | 31.0 | 4.20 | 4.30 |
| INTC 241115C00032000 | C | Nov 15, 2024 | 32.0 | 3.70 | 3.80 |
| INTC 241115C00033000 | C | Nov 15, 2024 | 33.0 | 3.25 | 3.35 |
| INTC 241115C00034000 | C | Nov 15, 2024 | 34.0 | 2.86 | 2.96 |
| INTC 241115C00035000 | C | Nov 15, 2024 | 35.0 | 2.48 | 2.53 |
| INTC 241115C00036000 | C | Nov 15, 2024 | 36.0 | 2.16 | 2.20 |
| INTC 241115C00037000 | C | Nov 15, 2024 | 37.0 | 1.87 | 1.91 |
| INTC 241115C00038000 | C | Nov 15, 2024 | 38.0 | 1.61 | 1.65 |
| INTC 241115C00039000 | C | Nov 15, 2024 | 39.0 | 1.39 | 1.42 |
| INTC 241115C00040000 | C | Nov 15, 2024 | 40.0 | 1.19 | 1.23 |
| INTC 241115C00041000 | C | Nov 15, 2024 | 41.0 | 1.02 | 1.07 |
| INTC 241115C00042000 | C | Nov 15, 2024 | 42.0 | 0.88 | 0.91 |
| INTC 241115C00043000 | C | Nov 15, 2024 | 43.0 | 0.76 | 0.79 |
| INTC 241115C00044000 | C | Nov 15, 2024 | 44.0 | 0.65 | 0.68 |
| INTC 241115C00045000 | C | Nov 15, 2024 | 45.0 | 0.56 | 0.59 |
| INTC 241115C00046000 | C | Nov 15, 2024 | 46.0 | 0.49 | 0.51 |
| INTC 241115C00047000 | C | Nov 15, 2024 | 47.0 | 0.42 | 0.45 |
| INTC 241115C00048000 | C | Nov 15, 2024 | 48.0 | 0.37 | 0.45 |
| INTC 241115C00049000 | C | Nov 15, 2024 | 49.0 | 0.32 | 0.35 |
| INTC 241115C00050000 | C | Nov 15, 2024 | 50.0 | 0.28 | 0.31 |
| INTC 241115C00055000 | C | Nov 15, 2024 | 55.0 | 0.15 | 0.17 |
| INTC 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.20 | 0.22 |
| INTC 241115P00025000 | P | Nov 15, 2024 | 25.0 | 0.78 | 0.82 |
| INTC 241115P00026000 | P | Nov 15, 2024 | 26.0 | 1.00 | 1.04 |
| INTC 241115P00027000 | P | Nov 15, 2024 | 27.0 | 1.25 | 1.29 |
| INTC 241115P00028000 | P | Nov 15, 2024 | 28.0 | 1.55 | 1.59 |
| INTC 241115P00029000 | P | Nov 15, 2024 | 29.0 | 1.90 | 1.94 |
| INTC 241115P00030000 | P | Nov 15, 2024 | 30.0 | 2.30 | 2.34 |
| INTC 241115P00031000 | P | Nov 15, 2024 | 31.0 | 2.74 | 2.79 |
| INTC 241115P00032000 | P | Nov 15, 2024 | 32.0 | 3.20 | 3.30 |
| INTC 241115P00033000 | P | Nov 15, 2024 | 33.0 | 3.75 | 3.85 |
| INTC 241115P00034000 | P | Nov 15, 2024 | 34.0 | 4.30 | 4.40 |
| INTC 241115P00035000 | P | Nov 15, 2024 | 35.0 | 4.55 | 5.50 |
| INTC 241115P00036000 | P | Nov 15, 2024 | 36.0 | 5.60 | 5.70 |
| INTC 241115P00037000 | P | Nov 15, 2024 | 37.0 | 5.80 | 6.40 |
| INTC 241115P00038000 | P | Nov 15, 2024 | 38.0 | 7.00 | 7.15 |
| INTC 241115P00039000 | P | Nov 15, 2024 | 39.0 | 7.60 | 8.45 |
| INTC 241115P00040000 | P | Nov 15, 2024 | 40.0 | 8.15 | 8.75 |
| INTC 241115P00041000 | P | Nov 15, 2024 | 41.0 | 9.30 | 9.60 |
| INTC 241115P00042000 | P | Nov 15, 2024 | 42.0 | 10.35 | 10.80 |
| INTC 241115P00043000 | P | Nov 15, 2024 | 43.0 | 11.25 | 11.40 |
| INTC 241115P00044000 | P | Nov 15, 2024 | 44.0 | 11.70 | 12.65 |
| INTC 241115P00045000 | P | Nov 15, 2024 | 45.0 | 12.65 | 13.70 |
| INTC 241115P00046000 | P | Nov 15, 2024 | 46.0 | 13.55 | 14.85 |
| INTC 241115P00047000 | P | Nov 15, 2024 | 47.0 | 14.85 | 15.70 |
| INTC 241115P00048000 | P | Nov 15, 2024 | 48.0 | 15.55 | 16.30 |
| INTC 241115P00049000 | P | Nov 15, 2024 | 49.0 | 16.65 | 17.80 |
| INTC 241115P00050000 | P | Nov 15, 2024 | 50.0 | 17.65 | 18.75 |
| INTC 241115P00055000 | P | Nov 15, 2024 | 55.0 | 22.85 | 23.80 |
| INTC 241220C00020000 | C | Dec 20, 2024 | 20.0 | 12.40 | 12.95 |
| INTC 241220C00025000 | C | Dec 20, 2024 | 25.0 | 8.30 | 8.40 |
| INTC 241220C00030000 | C | Dec 20, 2024 | 30.0 | 5.00 | 5.10 |
| INTC 241220C00033000 | C | Dec 20, 2024 | 33.0 | 3.55 | 3.60 |
| INTC 241220C00035000 | C | Dec 20, 2024 | 35.0 | 2.78 | 2.83 |
| INTC 241220C00038000 | C | Dec 20, 2024 | 38.0 | 1.87 | 1.91 |
| INTC 241220C00040000 | C | Dec 20, 2024 | 40.0 | 1.43 | 1.48 |
| INTC 241220C00043000 | C | Dec 20, 2024 | 43.0 | 0.95 | 0.98 |
| INTC 241220C00045000 | C | Dec 20, 2024 | 45.0 | 0.73 | 0.76 |
| INTC 241220C00047000 | C | Dec 20, 2024 | 47.0 | 0.56 | 0.59 |
| INTC 241220C00050000 | C | Dec 20, 2024 | 50.0 | 0.38 | 0.41 |
| INTC 241220C00055000 | C | Dec 20, 2024 | 55.0 | 0.23 | 0.24 |
| INTC 241220C00060000 | C | Dec 20, 2024 | 60.0 | 0.14 | 0.15 |
| INTC 241220C00065000 | C | Dec 20, 2024 | 65.0 | 0.09 | 0.11 |
| INTC 241220C00070000 | C | Dec 20, 2024 | 70.0 | 0.06 | 0.08 |
| INTC 241220P00020000 | P | Dec 20, 2024 | 20.0 | 0.24 | 0.27 |
| INTC 241220P00025000 | P | Dec 20, 2024 | 25.0 | 0.90 | 0.92 |
| INTC 241220P00030000 | P | Dec 20, 2024 | 30.0 | 2.46 | 2.52 |
| INTC 241220P00033000 | P | Dec 20, 2024 | 33.0 | 3.90 | 4.00 |
| INTC 241220P00035000 | P | Dec 20, 2024 | 35.0 | 5.10 | 5.20 |
| INTC 241220P00038000 | P | Dec 20, 2024 | 38.0 | 7.15 | 7.30 |
| INTC 241220P00040000 | P | Dec 20, 2024 | 40.0 | 8.45 | 9.40 |
| INTC 241220P00043000 | P | Dec 20, 2024 | 43.0 | 10.95 | 12.05 |
| INTC 241220P00045000 | P | Dec 20, 2024 | 45.0 | 13.00 | 13.90 |
| INTC 241220P00047000 | P | Dec 20, 2024 | 47.0 | 14.75 | 15.90 |
| INTC 241220P00050000 | P | Dec 20, 2024 | 50.0 | 17.45 | 18.95 |
| INTC 241220P00055000 | P | Dec 20, 2024 | 55.0 | 22.50 | 23.90 |
| INTC 241220P00060000 | P | Dec 20, 2024 | 60.0 | 27.40 | 28.95 |
| INTC 241220P00065000 | P | Dec 20, 2024 | 65.0 | 32.40 | 33.55 |
| INTC 241220P00070000 | P | Dec 20, 2024 | 70.0 | 37.40 | 38.70 |
| INTC 250117C00013000 | C | Jan 17, 2025 | 13.0 | 19.00 | 19.60 |
| INTC 250117C00015000 | C | Jan 17, 2025 | 15.0 | 17.00 | 17.75 |
| INTC 250117C00017500 | C | Jan 17, 2025 | 17.5 | 14.55 | 15.30 |
| INTC 250117C00020000 | C | Jan 17, 2025 | 20.0 | 12.50 | 13.05 |
| INTC 250117C00022500 | C | Jan 17, 2025 | 22.5 | 10.10 | 10.90 |
| INTC 250117C00025000 | C | Jan 17, 2025 | 25.0 | 8.50 | 8.60 |
| INTC 250117C00027500 | C | Jan 17, 2025 | 27.5 | 6.75 | 6.85 |
| INTC 250117C00030000 | C | Jan 17, 2025 | 30.0 | 5.25 | 5.35 |
| INTC 250117C00032500 | C | Jan 17, 2025 | 32.5 | 4.00 | 4.10 |
| INTC 250117C00035000 | C | Jan 17, 2025 | 35.0 | 3.00 | 3.05 |
| INTC 250117C00037500 | C | Jan 17, 2025 | 37.5 | 2.21 | 2.26 |
| INTC 250117C00040000 | C | Jan 17, 2025 | 40.0 | 1.62 | 1.65 |
| INTC 250117C00042500 | C | Jan 17, 2025 | 42.5 | 1.19 | 1.22 |
| INTC 250117C00045000 | C | Jan 17, 2025 | 45.0 | 0.89 | 0.91 |
| INTC 250117C00047000 | C | Jan 17, 2025 | 47.0 | 0.69 | 0.72 |
| INTC 250117C00050000 | C | Jan 17, 2025 | 50.0 | 0.49 | 0.53 |
| INTC 250117C00055000 | C | Jan 17, 2025 | 55.0 | 0.29 | 0.31 |
| INTC 250117C00060000 | C | Jan 17, 2025 | 60.0 | 0.19 | 0.20 |
| INTC 250117C00065000 | C | Jan 17, 2025 | 65.0 | 0.13 | 0.14 |
| INTC 250117C00070000 | C | Jan 17, 2025 | 70.0 | 0.09 | 0.10 |
| INTC 250117C00075000 | C | Jan 17, 2025 | 75.0 | 0.07 | 0.08 |
| INTC 250117P00013000 | P | Jan 17, 2025 | 13.0 | 0.03 | 0.05 |
| INTC 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.06 | 0.08 |
| INTC 250117P00017500 | P | Jan 17, 2025 | 17.5 | 0.12 | 0.16 |
| INTC 250117P00020000 | P | Jan 17, 2025 | 20.0 | 0.26 | 0.31 |
| INTC 250117P00022500 | P | Jan 17, 2025 | 22.5 | 0.55 | 0.58 |
| INTC 250117P00025000 | P | Jan 17, 2025 | 25.0 | 0.99 | 1.01 |
| INTC 250117P00027500 | P | Jan 17, 2025 | 27.5 | 1.65 | 1.69 |
| INTC 250117P00030000 | P | Jan 17, 2025 | 30.0 | 2.58 | 2.64 |
| INTC 250117P00032500 | P | Jan 17, 2025 | 32.5 | 3.75 | 3.85 |
| INTC 250117P00035000 | P | Jan 17, 2025 | 35.0 | 5.20 | 5.30 |
| INTC 250117P00037500 | P | Jan 17, 2025 | 37.5 | 6.90 | 7.00 |
| INTC 250117P00040000 | P | Jan 17, 2025 | 40.0 | 8.80 | 8.95 |
| INTC 250117P00042500 | P | Jan 17, 2025 | 42.5 | 10.40 | 11.20 |
| INTC 250117P00045000 | P | Jan 17, 2025 | 45.0 | 12.65 | 14.00 |
| INTC 250117P00047000 | P | Jan 17, 2025 | 47.0 | 15.15 | 15.40 |
| INTC 250117P00050000 | P | Jan 17, 2025 | 50.0 | 17.70 | 18.85 |
| INTC 250117P00055000 | P | Jan 17, 2025 | 55.0 | 22.30 | 24.05 |
| INTC 250117P00060000 | P | Jan 17, 2025 | 60.0 | 27.75 | 28.70 |
| INTC 250117P00065000 | P | Jan 17, 2025 | 65.0 | 32.80 | 33.70 |
| INTC 250117P00070000 | P | Jan 17, 2025 | 70.0 | 37.35 | 38.65 |
| INTC 250117P00075000 | P | Jan 17, 2025 | 75.0 | 42.35 | 43.75 |
| INTC 250321C00020000 | C | Mar 21, 2025 | 20.0 | 12.40 | 14.65 |
| INTC 250321C00025000 | C | Mar 21, 2025 | 25.0 | 8.90 | 9.00 |
| INTC 250321C00027500 | C | Mar 21, 2025 | 27.5 | 6.80 | 8.20 |
| INTC 250321C00030000 | C | Mar 21, 2025 | 30.0 | 5.75 | 5.85 |
| INTC 250321C00032500 | C | Mar 21, 2025 | 32.5 | 4.40 | 4.60 |
| INTC 250321C00035000 | C | Mar 21, 2025 | 35.0 | 3.55 | 3.60 |
| INTC 250321C00037500 | C | Mar 21, 2025 | 37.5 | 2.51 | 2.98 |
| INTC 250321C00040000 | C | Mar 21, 2025 | 40.0 | 2.02 | 2.36 |
| INTC 250321C00042500 | C | Mar 21, 2025 | 42.5 | 1.09 | 1.77 |
| INTC 250321C00045000 | C | Mar 21, 2025 | 45.0 | 1.22 | 1.27 |
| INTC 250321C00047000 | C | Mar 21, 2025 | 47.0 | 0.83 | 1.04 |
| INTC 250321C00050000 | C | Mar 21, 2025 | 50.0 | 0.74 | 0.80 |
| INTC 250321C00055000 | C | Mar 21, 2025 | 55.0 | 0.46 | 0.50 |
| INTC 250321C00060000 | C | Mar 21, 2025 | 60.0 | 0.28 | 0.33 |
| INTC 250321C00065000 | C | Mar 21, 2025 | 65.0 | 0.19 | 0.22 |
| INTC 250321P00020000 | P | Mar 21, 2025 | 20.0 | 0.40 | 0.43 |
| INTC 250321P00025000 | P | Mar 21, 2025 | 25.0 | 1.25 | 1.30 |
| INTC 250321P00027500 | P | Mar 21, 2025 | 27.5 | 1.62 | 2.01 |
| INTC 250321P00030000 | P | Mar 21, 2025 | 30.0 | 2.92 | 2.99 |
| INTC 250321P00032500 | P | Mar 21, 2025 | 32.5 | 4.10 | 4.30 |
| INTC 250321P00035000 | P | Mar 21, 2025 | 35.0 | 5.55 | 5.65 |
| INTC 250321P00037500 | P | Mar 21, 2025 | 37.5 | 7.20 | 8.25 |
| INTC 250321P00040000 | P | Mar 21, 2025 | 40.0 | 9.05 | 9.25 |
| INTC 250321P00042500 | P | Mar 21, 2025 | 42.5 | 9.65 | 12.80 |
| INTC 250321P00045000 | P | Mar 21, 2025 | 45.0 | 13.35 | 14.10 |
| INTC 250321P00047000 | P | Mar 21, 2025 | 47.0 | 15.15 | 17.50 |
| INTC 250321P00050000 | P | Mar 21, 2025 | 50.0 | 17.60 | 18.50 |
| INTC 250321P00055000 | P | Mar 21, 2025 | 55.0 | 22.55 | 25.00 |
| INTC 250321P00060000 | P | Mar 21, 2025 | 60.0 | 26.45 | 29.05 |
| INTC 250321P00065000 | P | Mar 21, 2025 | 65.0 | 31.55 | 35.10 |
| INTC 250620C00020000 | C | Jun 20, 2025 | 20.0 | 12.65 | 13.55 |
| INTC 250620C00023000 | C | Jun 20, 2025 | 23.0 | 8.50 | 11.05 |
| INTC 250620C00025000 | C | Jun 20, 2025 | 25.0 | 9.40 | 9.80 |
| INTC 250620C00028000 | C | Jun 20, 2025 | 28.0 | 7.55 | 7.65 |
| INTC 250620C00030000 | C | Jun 20, 2025 | 30.0 | 6.45 | 6.55 |
| INTC 250620C00033000 | C | Jun 20, 2025 | 33.0 | 5.00 | 5.15 |
| INTC 250620C00035000 | C | Jun 20, 2025 | 35.0 | 4.25 | 4.30 |
| INTC 250620C00038000 | C | Jun 20, 2025 | 38.0 | 3.25 | 3.30 |
| INTC 250620C00040000 | C | Jun 20, 2025 | 40.0 | 2.72 | 3.05 |
| INTC 250620C00042000 | C | Jun 20, 2025 | 42.0 | 2.20 | 2.32 |
| INTC 250620C00045000 | C | Jun 20, 2025 | 45.0 | 1.51 | 1.80 |
| INTC 250620C00047000 | C | Jun 20, 2025 | 47.0 | 1.45 | 1.50 |
| INTC 250620C00050000 | C | Jun 20, 2025 | 50.0 | 1.01 | 1.20 |
| INTC 250620C00055000 | C | Jun 20, 2025 | 55.0 | 0.01 | 1.15 |
| INTC 250620C00060000 | C | Jun 20, 2025 | 60.0 | 0.51 | 0.56 |
| INTC 250620C00065000 | C | Jun 20, 2025 | 65.0 | 0.35 | 0.39 |
| INTC 250620P00020000 | P | Jun 20, 2025 | 20.0 | 0.59 | 0.62 |
| INTC 250620P00023000 | P | Jun 20, 2025 | 23.0 | 1.10 | 1.15 |
| INTC 250620P00025000 | P | Jun 20, 2025 | 25.0 | 0.67 | 1.64 |
| INTC 250620P00028000 | P | Jun 20, 2025 | 28.0 | 2.40 | 2.67 |
| INTC 250620P00030000 | P | Jun 20, 2025 | 30.0 | 2.59 | 3.45 |
| INTC 250620P00033000 | P | Jun 20, 2025 | 33.0 | 4.85 | 4.90 |
| INTC 250620P00035000 | P | Jun 20, 2025 | 35.0 | 5.95 | 6.10 |
| INTC 250620P00038000 | P | Jun 20, 2025 | 38.0 | 7.90 | 8.05 |
| INTC 250620P00040000 | P | Jun 20, 2025 | 40.0 | 7.55 | 11.90 |
| INTC 250620P00042000 | P | Jun 20, 2025 | 42.0 | 10.85 | 11.10 |
| INTC 250620P00045000 | P | Jun 20, 2025 | 45.0 | 13.20 | 16.00 |
| INTC 250620P00047000 | P | Jun 20, 2025 | 47.0 | 15.30 | 17.00 |
| INTC 250620P00050000 | P | Jun 20, 2025 | 50.0 | 18.00 | 20.65 |
| INTC 250620P00055000 | P | Jun 20, 2025 | 55.0 | 22.80 | 25.25 |
| INTC 250620P00060000 | P | Jun 20, 2025 | 60.0 | 26.05 | 29.65 |
| INTC 250620P00065000 | P | Jun 20, 2025 | 65.0 | 31.05 | 35.40 |
| INTC 250919C00020000 | C | Sep 19, 2025 | 20.0 | 13.30 | 13.95 |
| INTC 250919C00023000 | C | Sep 19, 2025 | 23.0 | 11.20 | 11.40 |
| INTC 250919C00025000 | C | Sep 19, 2025 | 25.0 | 9.60 | 10.75 |
| INTC 250919C00028000 | C | Sep 19, 2025 | 28.0 | 8.05 | 8.75 |
| INTC 250919C00030000 | C | Sep 19, 2025 | 30.0 | 7.00 | 7.15 |
| INTC 250919C00033000 | C | Sep 19, 2025 | 33.0 | 5.15 | 5.75 |
| INTC 250919C00035000 | C | Sep 19, 2025 | 35.0 | 4.85 | 4.95 |
| INTC 250919C00038000 | C | Sep 19, 2025 | 38.0 | 3.85 | 3.95 |
| INTC 250919C00040000 | C | Sep 19, 2025 | 40.0 | 3.05 | 3.40 |
| INTC 250919C00042000 | C | Sep 19, 2025 | 42.0 | 0.50 | 2.91 |
| INTC 250919C00045000 | C | Sep 19, 2025 | 45.0 | 2.23 | 2.51 |
| INTC 250919C00047000 | C | Sep 19, 2025 | 47.0 | 1.95 | 2.03 |
| INTC 250919C00050000 | C | Sep 19, 2025 | 50.0 | 1.55 | 1.65 |
| INTC 250919C00055000 | C | Sep 19, 2025 | 55.0 | 0.92 | 2.87 |
| INTC 250919C00060000 | C | Sep 19, 2025 | 60.0 | 0.80 | 1.74 |
| INTC 250919C00065000 | C | Sep 19, 2025 | 65.0 | 0.59 | 0.64 |
| INTC 250919C00070000 | C | Sep 19, 2025 | 70.0 | 0.35 | 0.49 |
| INTC 250919C00075000 | C | Sep 19, 2025 | 75.0 | 0.32 | 0.37 |
| INTC 250919P00020000 | P | Sep 19, 2025 | 20.0 | 0.76 | 0.79 |
| INTC 250919P00023000 | P | Sep 19, 2025 | 23.0 | 0.50 | 1.39 |
| INTC 250919P00025000 | P | Sep 19, 2025 | 25.0 | 1.82 | 1.92 |
| INTC 250919P00028000 | P | Sep 19, 2025 | 28.0 | 1.99 | 2.96 |
| INTC 250919P00030000 | P | Sep 19, 2025 | 30.0 | 3.30 | 3.80 |
| INTC 250919P00033000 | P | Sep 19, 2025 | 33.0 | 4.30 | 7.75 |
| INTC 250919P00035000 | P | Sep 19, 2025 | 35.0 | 6.35 | 8.60 |
| INTC 250919P00038000 | P | Sep 19, 2025 | 38.0 | 8.20 | 8.50 |
| INTC 250919P00040000 | P | Sep 19, 2025 | 40.0 | 9.65 | 12.25 |
| INTC 250919P00042000 | P | Sep 19, 2025 | 42.0 | 9.00 | 13.85 |
| INTC 250919P00045000 | P | Sep 19, 2025 | 45.0 | 13.65 | 16.30 |
| INTC 250919P00047000 | P | Sep 19, 2025 | 47.0 | 15.10 | 15.60 |
| INTC 250919P00050000 | P | Sep 19, 2025 | 50.0 | 17.55 | 19.35 |
| INTC 250919P00055000 | P | Sep 19, 2025 | 55.0 | 22.15 | 23.75 |
| INTC 250919P00060000 | P | Sep 19, 2025 | 60.0 | 25.50 | 30.45 |
| INTC 250919P00065000 | P | Sep 19, 2025 | 65.0 | 30.70 | 35.45 |
| INTC 250919P00070000 | P | Sep 19, 2025 | 70.0 | 35.80 | 40.35 |
| INTC 250919P00075000 | P | Sep 19, 2025 | 75.0 | 40.70 | 45.30 |
| INTC 251219C00015000 | C | Dec 19, 2025 | 15.0 | 17.50 | 18.45 |
| INTC 251219C00018000 | C | Dec 19, 2025 | 18.0 | 15.25 | 16.00 |
| INTC 251219C00020000 | C | Dec 19, 2025 | 20.0 | 11.50 | 15.00 |
| INTC 251219C00023000 | C | Dec 19, 2025 | 23.0 | 11.15 | 11.80 |
| INTC 251219C00025000 | C | Dec 19, 2025 | 25.0 | 10.35 | 10.50 |
| INTC 251219C00028000 | C | Dec 19, 2025 | 28.0 | 8.15 | 10.20 |
| INTC 251219C00030000 | C | Dec 19, 2025 | 30.0 | 7.60 | 8.25 |
| INTC 251219C00032000 | C | Dec 19, 2025 | 32.0 | 6.70 | 6.85 |
| INTC 251219C00035000 | C | Dec 19, 2025 | 35.0 | 5.20 | 5.65 |
| INTC 251219C00037000 | C | Dec 19, 2025 | 37.0 | 3.85 | 4.90 |
| INTC 251219C00040000 | C | Dec 19, 2025 | 40.0 | 3.95 | 4.05 |
| INTC 251219C00042000 | C | Dec 19, 2025 | 42.0 | 3.30 | 3.55 |
| INTC 251219C00045000 | C | Dec 19, 2025 | 45.0 | 2.79 | 2.89 |
| INTC 251219C00047000 | C | Dec 19, 2025 | 47.0 | 2.39 | 2.61 |
| INTC 251219C00050000 | C | Dec 19, 2025 | 50.0 | 1.75 | 2.10 |
| INTC 251219C00055000 | C | Dec 19, 2025 | 55.0 | 1.29 | 1.62 |
| INTC 251219C00060000 | C | Dec 19, 2025 | 60.0 | 1.07 | 1.21 |
| INTC 251219C00065000 | C | Dec 19, 2025 | 65.0 | 0.86 | 1.00 |
| INTC 251219C00070000 | C | Dec 19, 2025 | 70.0 | 0.67 | 0.74 |
| INTC 251219C00075000 | C | Dec 19, 2025 | 75.0 | 0.52 | 0.61 |
| INTC 251219P00015000 | P | Dec 19, 2025 | 15.0 | 0.32 | 0.34 |
| INTC 251219P00018000 | P | Dec 19, 2025 | 18.0 | 0.64 | 0.67 |
| INTC 251219P00020000 | P | Dec 19, 2025 | 20.0 | 0.96 | 1.00 |
| INTC 251219P00023000 | P | Dec 19, 2025 | 23.0 | 1.46 | 1.99 |
| INTC 251219P00025000 | P | Dec 19, 2025 | 25.0 | 2.18 | 2.25 |
| INTC 251219P00028000 | P | Dec 19, 2025 | 28.0 | 3.20 | 3.35 |
| INTC 251219P00030000 | P | Dec 19, 2025 | 30.0 | 4.05 | 4.20 |
| INTC 251219P00032000 | P | Dec 19, 2025 | 32.0 | 4.80 | 5.20 |
| INTC 251219P00035000 | P | Dec 19, 2025 | 35.0 | 6.05 | 6.85 |
| INTC 251219P00037000 | P | Dec 19, 2025 | 37.0 | 7.95 | 8.10 |
| INTC 251219P00040000 | P | Dec 19, 2025 | 40.0 | 7.65 | 10.15 |
| INTC 251219P00042000 | P | Dec 19, 2025 | 42.0 | 11.30 | 14.00 |
| INTC 251219P00045000 | P | Dec 19, 2025 | 45.0 | 11.90 | 14.05 |
| INTC 251219P00047000 | P | Dec 19, 2025 | 47.0 | 14.60 | 15.75 |
| INTC 251219P00050000 | P | Dec 19, 2025 | 50.0 | 18.25 | 18.55 |
| INTC 251219P00055000 | P | Dec 19, 2025 | 55.0 | 21.40 | 23.55 |
| INTC 251219P00060000 | P | Dec 19, 2025 | 60.0 | 25.90 | 29.90 |
| INTC 251219P00065000 | P | Dec 19, 2025 | 65.0 | 31.20 | 34.45 |
| INTC 251219P00070000 | P | Dec 19, 2025 | 70.0 | 35.75 | 40.40 |
| INTC 251219P00075000 | P | Dec 19, 2025 | 75.0 | 40.90 | 45.45 |
| INTC 260116C00020000 | C | Jan 16, 2026 | 20.0 | 13.60 | 14.85 |
| INTC 260116C00023000 | C | Jan 16, 2026 | 23.0 | 11.55 | 13.05 |
| INTC 260116C00025000 | C | Jan 16, 2026 | 25.0 | 10.15 | 11.50 |
| INTC 260116C00028000 | C | Jan 16, 2026 | 28.0 | 8.55 | 8.95 |
| INTC 260116C00030000 | C | Jan 16, 2026 | 30.0 | 7.75 | 9.80 |
| INTC 260116C00033000 | C | Jan 16, 2026 | 33.0 | 6.45 | 8.45 |
| INTC 260116C00035000 | C | Jan 16, 2026 | 35.0 | 5.65 | 5.80 |
| INTC 260116C00037000 | C | Jan 16, 2026 | 37.0 | 4.95 | 5.10 |
| INTC 260116C00040000 | C | Jan 16, 2026 | 40.0 | 4.00 | 4.20 |
| INTC 260116C00042000 | C | Jan 16, 2026 | 42.0 | 3.55 | 3.70 |
| INTC 260116C00045000 | C | Jan 16, 2026 | 45.0 | 2.89 | 3.05 |
| INTC 260116C00047000 | C | Jan 16, 2026 | 47.0 | 2.53 | 2.75 |
| INTC 260116C00050000 | C | Jan 16, 2026 | 50.0 | 2.11 | 2.29 |
| INTC 260116C00055000 | C | Jan 16, 2026 | 55.0 | 1.54 | 1.67 |
| INTC 260116C00060000 | C | Jan 16, 2026 | 60.0 | 1.20 | 1.25 |
| INTC 260116C00065000 | C | Jan 16, 2026 | 65.0 | 0.93 | 1.01 |
| INTC 260116C00070000 | C | Jan 16, 2026 | 70.0 | 0.73 | 0.82 |
| INTC 260116C00075000 | C | Jan 16, 2026 | 75.0 | 0.60 | 0.68 |
| INTC 260116P00020000 | P | Jan 16, 2026 | 20.0 | 0.98 | 1.04 |
| INTC 260116P00023000 | P | Jan 16, 2026 | 23.0 | 1.65 | 1.71 |
| INTC 260116P00025000 | P | Jan 16, 2026 | 25.0 | 2.21 | 2.32 |
| INTC 260116P00028000 | P | Jan 16, 2026 | 28.0 | 3.30 | 3.40 |
| INTC 260116P00030000 | P | Jan 16, 2026 | 30.0 | 4.15 | 4.20 |
| INTC 260116P00033000 | P | Jan 16, 2026 | 33.0 | 5.60 | 5.80 |
| INTC 260116P00035000 | P | Jan 16, 2026 | 35.0 | 6.75 | 6.95 |
| INTC 260116P00037000 | P | Jan 16, 2026 | 37.0 | 7.95 | 8.15 |
| INTC 260116P00040000 | P | Jan 16, 2026 | 40.0 | 10.00 | 10.85 |
| INTC 260116P00042000 | P | Jan 16, 2026 | 42.0 | 9.30 | 13.40 |
| INTC 260116P00045000 | P | Jan 16, 2026 | 45.0 | 12.90 | 14.15 |
| INTC 260116P00047000 | P | Jan 16, 2026 | 47.0 | 15.55 | 16.25 |
| INTC 260116P00050000 | P | Jan 16, 2026 | 50.0 | 18.25 | 18.50 |
| INTC 260116P00055000 | P | Jan 16, 2026 | 55.0 | 22.65 | 24.45 |
| INTC 260116P00060000 | P | Jan 16, 2026 | 60.0 | 25.55 | 30.50 |
| INTC 260116P00065000 | P | Jan 16, 2026 | 65.0 | 30.90 | 35.50 |
| INTC 260116P00070000 | P | Jan 16, 2026 | 70.0 | 35.95 | 39.85 |
| INTC 260116P00075000 | P | Jan 16, 2026 | 75.0 | 40.50 | 45.50 |
| INTC 260618C00020000 | C | Jun 18, 2026 | 20.0 | 14.25 | 16.75 |
| INTC 260618C00025000 | C | Jun 18, 2026 | 25.0 | 11.10 | 11.30 |
| INTC 260618C00028000 | C | Jun 18, 2026 | 28.0 | 9.50 | 10.45 |
| INTC 260618C00030000 | C | Jun 18, 2026 | 30.0 | 8.60 | 8.70 |
| INTC 260618C00033000 | C | Jun 18, 2026 | 33.0 | 7.25 | 7.40 |
| INTC 260618C00035000 | C | Jun 18, 2026 | 35.0 | 6.50 | 6.65 |
| INTC 260618C00038000 | C | Jun 18, 2026 | 38.0 | 5.50 | 5.65 |
| INTC 260618C00040000 | C | Jun 18, 2026 | 40.0 | 4.85 | 5.10 |
| INTC 260618C00043000 | C | Jun 18, 2026 | 43.0 | 3.40 | 4.35 |
| INTC 260618C00045000 | C | Jun 18, 2026 | 45.0 | 3.00 | 3.90 |
| INTC 260618C00047000 | C | Jun 18, 2026 | 47.0 | 3.05 | 3.70 |
| INTC 260618C00050000 | C | Jun 18, 2026 | 50.0 | 2.81 | 3.50 |
| INTC 260618C00055000 | C | Jun 18, 2026 | 55.0 | 2.30 | 3.30 |
| INTC 260618C00060000 | C | Jun 18, 2026 | 60.0 | 1.67 | 2.28 |
| INTC 260618C00065000 | C | Jun 18, 2026 | 65.0 | 1.10 | 1.99 |
| INTC 260618C00070000 | C | Jun 18, 2026 | 70.0 | 1.05 | 1.24 |
| INTC 260618P00020000 | P | Jun 18, 2026 | 20.0 | 1.25 | 1.31 |
| INTC 260618P00025000 | P | Jun 18, 2026 | 25.0 | 2.29 | 2.70 |
| INTC 260618P00028000 | P | Jun 18, 2026 | 28.0 | 1.75 | 3.90 |
| INTC 260618P00030000 | P | Jun 18, 2026 | 30.0 | 2.63 | 4.80 |
| INTC 260618P00033000 | P | Jun 18, 2026 | 33.0 | 5.70 | 6.20 |
| INTC 260618P00035000 | P | Jun 18, 2026 | 35.0 | 6.80 | 7.45 |
| INTC 260618P00038000 | P | Jun 18, 2026 | 38.0 | 8.60 | 9.30 |
| INTC 260618P00040000 | P | Jun 18, 2026 | 40.0 | 9.85 | 10.65 |
| INTC 260618P00043000 | P | Jun 18, 2026 | 43.0 | 12.25 | 13.10 |
| INTC 260618P00045000 | P | Jun 18, 2026 | 45.0 | 12.40 | 16.80 |
| INTC 260618P00047000 | P | Jun 18, 2026 | 47.0 | 15.55 | 16.15 |
| INTC 260618P00050000 | P | Jun 18, 2026 | 50.0 | 18.40 | 18.75 |
| INTC 260618P00055000 | P | Jun 18, 2026 | 55.0 | 22.80 | 24.60 |
| INTC 260618P00060000 | P | Jun 18, 2026 | 60.0 | 25.75 | 29.80 |
| INTC 260618P00065000 | P | Jun 18, 2026 | 65.0 | 31.10 | 35.00 |
| INTC 260618P00070000 | P | Jun 18, 2026 | 70.0 | 35.50 | 40.50 |
| INTC 261218C00020000 | C | Dec 18, 2026 | 20.0 | 14.75 | 16.25 |
| INTC 261218C00025000 | C | Dec 18, 2026 | 25.0 | 11.80 | 12.05 |
| INTC 261218C00028000 | C | Dec 18, 2026 | 28.0 | 10.30 | 10.70 |
| INTC 261218C00030000 | C | Dec 18, 2026 | 30.0 | 9.50 | 9.90 |
| INTC 261218C00033000 | C | Dec 18, 2026 | 33.0 | 8.10 | 8.40 |
| INTC 261218C00035000 | C | Dec 18, 2026 | 35.0 | 7.45 | 7.60 |
| INTC 261218C00038000 | C | Dec 18, 2026 | 38.0 | 6.45 | 6.65 |
| INTC 261218C00040000 | C | Dec 18, 2026 | 40.0 | 5.90 | 6.10 |
| INTC 261218C00043000 | C | Dec 18, 2026 | 43.0 | 5.15 | 5.30 |
| INTC 261218C00045000 | C | Dec 18, 2026 | 45.0 | 4.60 | 4.85 |
| INTC 261218C00047000 | C | Dec 18, 2026 | 47.0 | 4.20 | 4.45 |
| INTC 261218C00050000 | C | Dec 18, 2026 | 50.0 | 3.75 | 3.90 |
| INTC 261218C00055000 | C | Dec 18, 2026 | 55.0 | 2.97 | 3.15 |
| INTC 261218C00060000 | C | Dec 18, 2026 | 60.0 | 2.37 | 2.61 |
| INTC 261218C00065000 | C | Dec 18, 2026 | 65.0 | 1.90 | 2.27 |
| INTC 261218C00070000 | C | Dec 18, 2026 | 70.0 | 1.60 | 1.84 |
| INTC 261218P00020000 | P | Dec 18, 2026 | 20.0 | 1.46 | 1.65 |
| INTC 261218P00025000 | P | Dec 18, 2026 | 25.0 | 2.53 | 3.15 |
| INTC 261218P00028000 | P | Dec 18, 2026 | 28.0 | 4.05 | 4.30 |
| INTC 261218P00030000 | P | Dec 18, 2026 | 30.0 | 4.90 | 5.25 |
| INTC 261218P00033000 | P | Dec 18, 2026 | 33.0 | 4.95 | 6.85 |
| INTC 261218P00035000 | P | Dec 18, 2026 | 35.0 | 7.30 | 7.95 |
| INTC 261218P00038000 | P | Dec 18, 2026 | 38.0 | 8.65 | 9.80 |
| INTC 261218P00040000 | P | Dec 18, 2026 | 40.0 | 9.15 | 11.15 |
| INTC 261218P00043000 | P | Dec 18, 2026 | 43.0 | 12.90 | 13.25 |
| INTC 261218P00045000 | P | Dec 18, 2026 | 45.0 | 14.40 | 14.75 |
| INTC 261218P00047000 | P | Dec 18, 2026 | 47.0 | 15.05 | 16.55 |
| INTC 261218P00050000 | P | Dec 18, 2026 | 50.0 | 18.55 | 20.00 |
| INTC 261218P00055000 | P | Dec 18, 2026 | 55.0 | 21.60 | 24.05 |
| INTC 261218P00060000 | P | Dec 18, 2026 | 60.0 | 26.50 | 30.20 |
| INTC 261218P00065000 | P | Dec 18, 2026 | 65.0 | 30.60 | 35.40 |
| INTC 261218P00070000 | P | Dec 18, 2026 | 70.0 | 35.75 | 38.30 |
OPRA data is delayed 15 minutes.