Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Intersil Corporation (ISIL)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 141018C00004000 C 10/18/14 4.0 10.10 11.70
ISIL 141018C00005000 C 10/18/14 5.0 7.40 11.70
ISIL 141018C00006000 C 10/18/14 6.0 6.30 10.70
ISIL 141018C00007000 C 10/18/14 7.0 6.40 8.10
ISIL 141018C00008000 C 10/18/14 8.0 5.70 7.10
ISIL 141018C00009000 C 10/18/14 9.0 4.70 6.10
ISIL 141018C00010000 C 10/18/14 10.0 3.70 5.00
ISIL 141018C00011000 C 10/18/14 11.0 3.20 4.00
ISIL 141018C00012000 C 10/18/14 12.0 2.20 2.45
ISIL 141018C00013000 C 10/18/14 13.0 1.25 1.70
ISIL 141018C00014000 C 10/18/14 14.0 0.50 0.55
ISIL 141018C00015000 C 10/18/14 15.0 0.10 0.20
ISIL 141018C00016000 C 10/18/14 16.0 0.00 0.05
ISIL 141018C00017000 C 10/18/14 17.0 0.00 0.05
ISIL 141018C00018000 C 10/18/14 18.0 0.00 0.05
ISIL 141018C00019000 C 10/18/14 19.0 0.00 0.05
ISIL 141018C00020000 C 10/18/14 20.0 0.00 0.05
ISIL 141018C00021000 C 10/18/14 21.0 0.00 0.05
ISIL 141018C00022000 C 10/18/14 22.0 0.00 0.05
ISIL 141018P00004000 P 10/18/14 4.0 0.00 0.05
ISIL 141018P00005000 P 10/18/14 5.0 0.00 0.05
ISIL 141018P00006000 P 10/18/14 6.0 0.00 0.05
ISIL 141018P00007000 P 10/18/14 7.0 0.00 0.05
ISIL 141018P00008000 P 10/18/14 8.0 0.00 0.05
ISIL 141018P00009000 P 10/18/14 9.0 0.00 0.05
ISIL 141018P00010000 P 10/18/14 10.0 0.00 0.05
ISIL 141018P00011000 P 10/18/14 11.0 0.00 0.05
ISIL 141018P00012000 P 10/18/14 12.0 0.00 0.05
ISIL 141018P00013000 P 10/18/14 13.0 0.00 0.10
ISIL 141018P00014000 P 10/18/14 14.0 0.25 0.35
ISIL 141018P00015000 P 10/18/14 15.0 0.80 0.95
ISIL 141018P00016000 P 10/18/14 16.0 1.15 1.85
ISIL 141018P00017000 P 10/18/14 17.0 2.00 2.85
ISIL 141018P00018000 P 10/18/14 18.0 3.00 3.90
ISIL 141018P00019000 P 10/18/14 19.0 4.00 4.90
ISIL 141018P00020000 P 10/18/14 20.0 5.00 6.30
ISIL 141018P00021000 P 10/18/14 21.0 5.90 7.30
ISIL 141018P00022000 P 10/18/14 22.0 6.90 7.90
ISIL 141122C00008000 C 11/22/14 8.0 6.10 7.10
ISIL 141122C00009000 C 11/22/14 9.0 5.20 6.10
ISIL 141122C00010000 C 11/22/14 10.0 4.20 5.10
ISIL 141122C00011000 C 11/22/14 11.0 3.20 4.10
ISIL 141122C00012000 C 11/22/14 12.0 2.30 3.10
ISIL 141122C00013000 C 11/22/14 13.0 1.45 1.65
ISIL 141122C00014000 C 11/22/14 14.0 0.80 0.90
ISIL 141122C00015000 C 11/22/14 15.0 0.40 0.50
ISIL 141122C00016000 C 11/22/14 16.0 0.15 0.25
ISIL 141122C00017000 C 11/22/14 17.0 0.05 0.20
ISIL 141122C00018000 C 11/22/14 18.0 0.00 0.10
ISIL 141122C00019000 C 11/22/14 19.0 0.00 0.05
ISIL 141122C00020000 C 11/22/14 20.0 0.00 0.05
ISIL 141122C00021000 C 11/22/14 21.0 0.00 0.05
ISIL 141122C00022000 C 11/22/14 22.0 0.00 0.05
ISIL 141122C00023000 C 11/22/14 23.0 0.00 0.05
ISIL 141122C00024000 C 11/22/14 24.0 0.00 0.05
ISIL 141122P00008000 P 11/22/14 8.0 0.00 0.05
ISIL 141122P00009000 P 11/22/14 9.0 0.00 0.05
ISIL 141122P00010000 P 11/22/14 10.0 0.00 0.05
ISIL 141122P00011000 P 11/22/14 11.0 0.00 0.10
ISIL 141122P00012000 P 11/22/14 12.0 0.05 0.20
ISIL 141122P00013000 P 11/22/14 13.0 0.25 0.35
ISIL 141122P00014000 P 11/22/14 14.0 0.60 0.75
ISIL 141122P00015000 P 11/22/14 15.0 1.15 1.35
ISIL 141122P00016000 P 11/22/14 16.0 1.90 2.15
ISIL 141122P00017000 P 11/22/14 17.0 2.20 3.10
ISIL 141122P00018000 P 11/22/14 18.0 3.10 4.00
ISIL 141122P00019000 P 11/22/14 19.0 4.10 5.00
ISIL 141122P00020000 P 11/22/14 20.0 5.10 6.00
ISIL 141122P00021000 P 11/22/14 21.0 6.00 7.00
ISIL 141122P00022000 P 11/22/14 22.0 7.00 8.00
ISIL 141122P00023000 P 11/22/14 23.0 8.00 9.40
ISIL 141122P00024000 P 11/22/14 24.0 9.00 10.00
ISIL 150117C00005000 C 01/17/15 5.0 9.10 10.10
ISIL 150117C00006000 C 01/17/15 6.0 6.30 10.60
ISIL 150117C00007000 C 01/17/15 7.0 6.20 8.50
ISIL 150117C00008000 C 01/17/15 8.0 5.30 7.50
ISIL 150117C00009000 C 01/17/15 9.0 5.20 6.10
ISIL 150117C00010000 C 01/17/15 10.0 4.20 5.10
ISIL 150117C00011000 C 01/17/15 11.0 3.20 4.10
ISIL 150117C00012000 C 01/17/15 12.0 2.35 3.10
ISIL 150117C00013000 C 01/17/15 13.0 1.65 1.85
ISIL 150117C00014000 C 01/17/15 14.0 1.05 1.15
ISIL 150117C00015000 C 01/17/15 15.0 0.60 0.70
ISIL 150117C00016000 C 01/17/15 16.0 0.35 0.45
ISIL 150117C00017000 C 01/17/15 17.0 0.20 0.30
ISIL 150117C00018000 C 01/17/15 18.0 0.05 0.20
ISIL 150117C00019000 C 01/17/15 19.0 0.00 0.10
ISIL 150117C00020000 C 01/17/15 20.0 0.00 0.05
ISIL 150117C00021000 C 01/17/15 21.0 0.00 0.05
ISIL 150117C00022000 C 01/17/15 22.0 0.00 0.05
ISIL 150117P00005000 P 01/17/15 5.0 0.00 0.05
ISIL 150117P00006000 P 01/17/15 6.0 0.00 0.05
ISIL 150117P00007000 P 01/17/15 7.0 0.00 0.05
ISIL 150117P00008000 P 01/17/15 8.0 0.00 0.05
ISIL 150117P00009000 P 01/17/15 9.0 0.00 0.05
ISIL 150117P00010000 P 01/17/15 10.0 0.00 0.10
ISIL 150117P00011000 P 01/17/15 11.0 0.05 0.20
ISIL 150117P00012000 P 01/17/15 12.0 0.15 0.35
ISIL 150117P00013000 P 01/17/15 13.0 0.45 0.55
ISIL 150117P00014000 P 01/17/15 14.0 0.75 0.95
ISIL 150117P00015000 P 01/17/15 15.0 1.40 1.55
ISIL 150117P00016000 P 01/17/15 16.0 2.05 2.30
ISIL 150117P00017000 P 01/17/15 17.0 2.85 3.10
ISIL 150117P00018000 P 01/17/15 18.0 3.20 4.10
ISIL 150117P00019000 P 01/17/15 19.0 4.10 5.00
ISIL 150117P00020000 P 01/17/15 20.0 5.10 6.00
ISIL 150117P00021000 P 01/17/15 21.0 6.00 7.00
ISIL 150117P00022000 P 01/17/15 22.0 7.00 8.00
ISIL 150417C00005000 C 04/17/15 5.0 9.10 10.10
ISIL 150417C00006000 C 04/17/15 6.0 6.40 10.60
ISIL 150417C00007000 C 04/17/15 7.0 6.10 8.70
ISIL 150417C00008000 C 04/17/15 8.0 6.20 7.10
ISIL 150417C00009000 C 04/17/15 9.0 5.20 6.20
ISIL 150417C00010000 C 04/17/15 10.0 4.20 5.10
ISIL 150417C00011000 C 04/17/15 11.0 3.30 4.20
ISIL 150417C00012000 C 04/17/15 12.0 2.55 2.80
ISIL 150417C00013000 C 04/17/15 13.0 1.90 2.15
ISIL 150417C00014000 C 04/17/15 14.0 1.30 1.60
ISIL 150417C00015000 C 04/17/15 15.0 0.90 1.15
ISIL 150417C00016000 C 04/17/15 16.0 0.60 0.80
ISIL 150417C00017000 C 04/17/15 17.0 0.40 0.60
ISIL 150417C00018000 C 04/17/15 18.0 0.25 0.40
ISIL 150417C00019000 C 04/17/15 19.0 0.15 0.30
ISIL 150417C00020000 C 04/17/15 20.0 0.05 0.20
ISIL 150417C00021000 C 04/17/15 21.0 0.00 0.15
ISIL 150417C00022000 C 04/17/15 22.0 0.00 0.10
ISIL 150417P00005000 P 04/17/15 5.0 0.00 0.05
ISIL 150417P00006000 P 04/17/15 6.0 0.00 0.05
ISIL 150417P00007000 P 04/17/15 7.0 0.00 0.05
ISIL 150417P00008000 P 04/17/15 8.0 0.00 0.10
ISIL 150417P00009000 P 04/17/15 9.0 0.00 0.20
ISIL 150417P00010000 P 04/17/15 10.0 0.05 0.30
ISIL 150417P00011000 P 04/17/15 11.0 0.20 0.40
ISIL 150417P00012000 P 04/17/15 12.0 0.40 0.60
ISIL 150417P00013000 P 04/17/15 13.0 0.70 0.95
ISIL 150417P00014000 P 04/17/15 14.0 1.15 1.40
ISIL 150417P00015000 P 04/17/15 15.0 1.70 1.95
ISIL 150417P00016000 P 04/17/15 16.0 2.35 2.65
ISIL 150417P00017000 P 04/17/15 17.0 3.20 3.50
ISIL 150417P00018000 P 04/17/15 18.0 4.00 4.30
ISIL 150417P00019000 P 04/17/15 19.0 4.40 5.30
ISIL 150417P00020000 P 04/17/15 20.0 5.20 6.20
ISIL 150417P00021000 P 04/17/15 21.0 6.10 7.20
ISIL 150417P00022000 P 04/17/15 22.0 7.10 8.10

OPRA data is delayed 15 minutes.