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 (2015-04-03)Premium Content

Intersil Corporation (ISIL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150619C00006000 C 06/19/15 6.0 6.90 7.30
ISIL 150619C00007000 C 06/19/15 7.0 5.90 6.30
ISIL 150619C00008000 C 06/19/15 8.0 4.90 5.30
ISIL 150619C00009000 C 06/19/15 9.0 3.90 4.30
ISIL 150619C00010000 C 06/19/15 10.0 2.95 3.30
ISIL 150619C00011000 C 06/19/15 11.0 1.95 2.25
ISIL 150619C00012000 C 06/19/15 12.0 1.10 1.30
ISIL 150619C00013000 C 06/19/15 13.0 0.40 0.55
ISIL 150619C00014000 C 06/19/15 14.0 0.05 0.20
ISIL 150619C00015000 C 06/19/15 15.0 0.00 0.05
ISIL 150619C00016000 C 06/19/15 16.0 0.00 0.05
ISIL 150619C00017000 C 06/19/15 17.0 0.00 0.05
ISIL 150619C00018000 C 06/19/15 18.0 0.00 0.05
ISIL 150619C00019000 C 06/19/15 19.0 0.00 0.05
ISIL 150619C00020000 C 06/19/15 20.0 0.00 0.05
ISIL 150619C00021000 C 06/19/15 21.0 0.00 0.05
ISIL 150619C00022000 C 06/19/15 22.0 0.00 0.05
ISIL 150619C00023000 C 06/19/15 23.0 0.00 0.05
ISIL 150619C00024000 C 06/19/15 24.0 0.00 0.05
ISIL 150619P00006000 P 06/19/15 6.0 0.00 0.05
ISIL 150619P00007000 P 06/19/15 7.0 0.00 0.05
ISIL 150619P00008000 P 06/19/15 8.0 0.00 0.05
ISIL 150619P00009000 P 06/19/15 9.0 0.00 0.05
ISIL 150619P00010000 P 06/19/15 10.0 0.00 0.05
ISIL 150619P00011000 P 06/19/15 11.0 0.00 0.10
ISIL 150619P00012000 P 06/19/15 12.0 0.10 0.20
ISIL 150619P00013000 P 06/19/15 13.0 0.40 0.45
ISIL 150619P00014000 P 06/19/15 14.0 0.95 1.15
ISIL 150619P00015000 P 06/19/15 15.0 1.75 2.10
ISIL 150619P00016000 P 06/19/15 16.0 2.50 3.30
ISIL 150619P00017000 P 06/19/15 17.0 3.50 4.30
ISIL 150619P00018000 P 06/19/15 18.0 4.50 5.30
ISIL 150619P00019000 P 06/19/15 19.0 5.40 6.40
ISIL 150619P00020000 P 06/19/15 20.0 6.40 7.40
ISIL 150619P00021000 P 06/19/15 21.0 7.30 8.60
ISIL 150619P00022000 P 06/19/15 22.0 8.40 9.40
ISIL 150619P00023000 P 06/19/15 23.0 9.40 10.40
ISIL 150619P00024000 P 06/19/15 24.0 10.10 11.70
ISIL 150717C00005000 C 07/17/15 5.0 7.70 8.50
ISIL 150717C00006000 C 07/17/15 6.0 6.60 7.60
ISIL 150717C00007000 C 07/17/15 7.0 5.60 6.60
ISIL 150717C00008000 C 07/17/15 8.0 4.70 5.50
ISIL 150717C00009000 C 07/17/15 9.0 3.80 4.50
ISIL 150717C00010000 C 07/17/15 10.0 2.70 3.50
ISIL 150717C00011000 C 07/17/15 11.0 2.00 2.35
ISIL 150717C00012000 C 07/17/15 12.0 1.25 1.50
ISIL 150717C00013000 C 07/17/15 13.0 0.60 0.75
ISIL 150717C00014000 C 07/17/15 14.0 0.25 0.35
ISIL 150717C00015000 C 07/17/15 15.0 0.05 0.20
ISIL 150717C00016000 C 07/17/15 16.0 0.00 0.05
ISIL 150717C00017000 C 07/17/15 17.0 0.00 0.05
ISIL 150717C00018000 C 07/17/15 18.0 0.00 0.05
ISIL 150717C00019000 C 07/17/15 19.0 0.00 0.05
ISIL 150717C00020000 C 07/17/15 20.0 0.00 0.05
ISIL 150717C00021000 C 07/17/15 21.0 0.00 0.05
ISIL 150717C00022000 C 07/17/15 22.0 0.00 0.05
ISIL 150717P00005000 P 07/17/15 5.0 0.00 0.05
ISIL 150717P00006000 P 07/17/15 6.0 0.00 0.05
ISIL 150717P00007000 P 07/17/15 7.0 0.00 0.05
ISIL 150717P00008000 P 07/17/15 8.0 0.00 0.05
ISIL 150717P00009000 P 07/17/15 9.0 0.00 0.05
ISIL 150717P00010000 P 07/17/15 10.0 0.00 0.10
ISIL 150717P00011000 P 07/17/15 11.0 0.05 0.20
ISIL 150717P00012000 P 07/17/15 12.0 0.20 0.30
ISIL 150717P00013000 P 07/17/15 13.0 0.55 0.65
ISIL 150717P00014000 P 07/17/15 14.0 1.15 1.30
ISIL 150717P00015000 P 07/17/15 15.0 1.95 2.20
ISIL 150717P00016000 P 07/17/15 16.0 2.80 3.10
ISIL 150717P00017000 P 07/17/15 17.0 3.80 4.10
ISIL 150717P00018000 P 07/17/15 18.0 4.50 5.30
ISIL 150717P00019000 P 07/17/15 19.0 5.40 6.40
ISIL 150717P00020000 P 07/17/15 20.0 6.40 7.40
ISIL 150717P00021000 P 07/17/15 21.0 7.40 8.40
ISIL 150717P00022000 P 07/17/15 22.0 8.70 9.10
ISIL 151016C00007000 C 10/16/15 7.0 5.90 6.30
ISIL 151016C00008000 C 10/16/15 8.0 4.90 5.30
ISIL 151016C00009000 C 10/16/15 9.0 4.00 4.40
ISIL 151016C00010000 C 10/16/15 10.0 3.10 3.50
ISIL 151016C00011000 C 10/16/15 11.0 2.30 2.60
ISIL 151016C00012000 C 10/16/15 12.0 1.60 1.85
ISIL 151016C00013000 C 10/16/15 13.0 1.05 1.25
ISIL 151016C00014000 C 10/16/15 14.0 0.65 0.85
ISIL 151016C00015000 C 10/16/15 15.0 0.35 0.55
ISIL 151016C00016000 C 10/16/15 16.0 0.15 0.40
ISIL 151016C00017000 C 10/16/15 17.0 0.00 0.25
ISIL 151016C00018000 C 10/16/15 18.0 0.00 0.15
ISIL 151016C00019000 C 10/16/15 19.0 0.00 0.10
ISIL 151016C00020000 C 10/16/15 20.0 0.00 0.05
ISIL 151016C00021000 C 10/16/15 21.0 0.00 0.05
ISIL 151016C00022000 C 10/16/15 22.0 0.00 0.05
ISIL 151016C00023000 C 10/16/15 23.0 0.00 0.05
ISIL 151016P00007000 P 10/16/15 7.0 0.00 0.05
ISIL 151016P00008000 P 10/16/15 8.0 0.00 0.15
ISIL 151016P00009000 P 10/16/15 9.0 0.00 0.25
ISIL 151016P00010000 P 10/16/15 10.0 0.10 0.40
ISIL 151016P00011000 P 10/16/15 11.0 0.35 0.50
ISIL 151016P00012000 P 10/16/15 12.0 0.65 0.80
ISIL 151016P00013000 P 10/16/15 13.0 1.05 1.25
ISIL 151016P00014000 P 10/16/15 14.0 1.65 1.85
ISIL 151016P00015000 P 10/16/15 15.0 2.30 2.60
ISIL 151016P00016000 P 10/16/15 16.0 3.10 3.40
ISIL 151016P00017000 P 10/16/15 17.0 3.90 4.30
ISIL 151016P00018000 P 10/16/15 18.0 4.90 5.30
ISIL 151016P00019000 P 10/16/15 19.0 5.90 6.20
ISIL 151016P00020000 P 10/16/15 20.0 6.90 7.20
ISIL 151016P00021000 P 10/16/15 21.0 7.80 8.20
ISIL 151016P00022000 P 10/16/15 22.0 8.80 9.20
ISIL 151016P00023000 P 10/16/15 23.0 9.80 10.20
ISIL 160115C00004000 C 01/15/16 4.0 8.70 9.30
ISIL 160115C00005000 C 01/15/16 5.0 7.20 8.90
ISIL 160115C00006000 C 01/15/16 6.0 6.90 7.30
ISIL 160115C00007000 C 01/15/16 7.0 5.90 6.30
ISIL 160115C00008000 C 01/15/16 8.0 4.90 5.40
ISIL 160115C00009000 C 01/15/16 9.0 4.00 4.50
ISIL 160115C00010000 C 01/15/16 10.0 3.20 3.60
ISIL 160115C00011000 C 01/15/16 11.0 2.45 2.80
ISIL 160115C00012000 C 01/15/16 12.0 1.85 2.15
ISIL 160115C00013000 C 01/15/16 13.0 1.35 1.60
ISIL 160115C00014000 C 01/15/16 14.0 0.90 1.10
ISIL 160115C00015000 C 01/15/16 15.0 0.55 0.85
ISIL 160115C00016000 C 01/15/16 16.0 0.35 0.60
ISIL 160115C00017000 C 01/15/16 17.0 0.10 0.50
ISIL 160115C00018000 C 01/15/16 18.0 0.05 0.35
ISIL 160115C00019000 C 01/15/16 19.0 0.00 0.25
ISIL 160115C00020000 C 01/15/16 20.0 0.00 0.20
ISIL 160115C00021000 C 01/15/16 21.0 0.00 0.15
ISIL 160115C00022000 C 01/15/16 22.0 0.00 0.10
ISIL 160115P00004000 P 01/15/16 4.0 0.00 0.05
ISIL 160115P00005000 P 01/15/16 5.0 0.00 0.05
ISIL 160115P00006000 P 01/15/16 6.0 0.00 0.10
ISIL 160115P00007000 P 01/15/16 7.0 0.00 0.20
ISIL 160115P00008000 P 01/15/16 8.0 0.00 0.25
ISIL 160115P00009000 P 01/15/16 9.0 0.10 0.40
ISIL 160115P00010000 P 01/15/16 10.0 0.30 0.60
ISIL 160115P00011000 P 01/15/16 11.0 0.60 0.80
ISIL 160115P00012000 P 01/15/16 12.0 0.95 1.20
ISIL 160115P00013000 P 01/15/16 13.0 1.45 1.70
ISIL 160115P00014000 P 01/15/16 14.0 2.00 2.30
ISIL 160115P00015000 P 01/15/16 15.0 2.60 3.00
ISIL 160115P00016000 P 01/15/16 16.0 3.40 3.80
ISIL 160115P00017000 P 01/15/16 17.0 4.30 4.60
ISIL 160115P00018000 P 01/15/16 18.0 5.00 5.60
ISIL 160115P00019000 P 01/15/16 19.0 6.00 6.50
ISIL 160115P00020000 P 01/15/16 20.0 7.00 7.40
ISIL 160115P00021000 P 01/15/16 21.0 7.90 8.40
ISIL 160115P00022000 P 01/15/16 22.0 8.90 9.40

OPRA data is delayed 15 minutes.