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 (2015-07-03)Premium Content

Intersil Corporation (ISIL)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150717C00005000 C 07/17/15 5.0 6.50 7.50
ISIL 150717C00006000 C 07/17/15 6.0 5.50 6.50
ISIL 150717C00007000 C 07/17/15 7.0 4.50 5.40
ISIL 150717C00008000 C 07/17/15 8.0 3.50 4.40
ISIL 150717C00009000 C 07/17/15 9.0 2.55 3.40
ISIL 150717C00010000 C 07/17/15 10.0 1.55 2.15
ISIL 150717C00011000 C 07/17/15 11.0 0.90 1.15
ISIL 150717C00012000 C 07/17/15 12.0 0.25 0.35
ISIL 150717C00013000 C 07/17/15 13.0 0.00 0.10
ISIL 150717C00014000 C 07/17/15 14.0 0.00 0.05
ISIL 150717C00015000 C 07/17/15 15.0 0.00 0.05
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 0.05
ISIL 150717P00011000 P 07/17/15 11.0 0.00 0.10
ISIL 150717P00012000 P 07/17/15 12.0 0.25 0.35
ISIL 150717P00013000 P 07/17/15 13.0 0.90 1.15
ISIL 150717P00014000 P 07/17/15 14.0 1.90 2.20
ISIL 150717P00015000 P 07/17/15 15.0 2.60 3.50
ISIL 150717P00016000 P 07/17/15 16.0 3.80 4.30
ISIL 150717P00017000 P 07/17/15 17.0 4.80 5.30
ISIL 150717P00018000 P 07/17/15 18.0 5.50 6.50
ISIL 150717P00019000 P 07/17/15 19.0 6.50 7.50
ISIL 150717P00020000 P 07/17/15 20.0 7.50 8.50
ISIL 150717P00021000 P 07/17/15 21.0 8.50 9.60
ISIL 150717P00022000 P 07/17/15 22.0 9.80 10.30
ISIL 150821C00005000 C 08/21/15 5.0 6.50 7.20
ISIL 150821C00006000 C 08/21/15 6.0 5.50 6.20
ISIL 150821C00007000 C 08/21/15 7.0 4.50 5.20
ISIL 150821C00008000 C 08/21/15 8.0 3.50 4.20
ISIL 150821C00009000 C 08/21/15 9.0 2.60 3.20
ISIL 150821C00010000 C 08/21/15 10.0 1.70 2.25
ISIL 150821C00011000 C 08/21/15 11.0 1.15 1.40
ISIL 150821C00012000 C 08/21/15 12.0 0.55 0.75
ISIL 150821C00013000 C 08/21/15 13.0 0.15 0.35
ISIL 150821C00014000 C 08/21/15 14.0 0.00 0.15
ISIL 150821C00015000 C 08/21/15 15.0 0.00 0.05
ISIL 150821C00016000 C 08/21/15 16.0 0.00 0.15
ISIL 150821C00017000 C 08/21/15 17.0 0.00 0.15
ISIL 150821C00018000 C 08/21/15 18.0 0.00 0.15
ISIL 150821C00019000 C 08/21/15 19.0 0.00 0.15
ISIL 150821C00020000 C 08/21/15 20.0 0.00 0.15
ISIL 150821C00021000 C 08/21/15 21.0 0.00 0.15
ISIL 150821C00022000 C 08/21/15 22.0 0.00 0.15
ISIL 150821C00023000 C 08/21/15 23.0 0.00 0.15
ISIL 150821P00005000 P 08/21/15 5.0 0.00 0.15
ISIL 150821P00006000 P 08/21/15 6.0 0.00 0.15
ISIL 150821P00007000 P 08/21/15 7.0 0.00 0.15
ISIL 150821P00008000 P 08/21/15 8.0 0.00 0.15
ISIL 150821P00009000 P 08/21/15 9.0 0.00 0.10
ISIL 150821P00010000 P 08/21/15 10.0 0.10 0.20
ISIL 150821P00011000 P 08/21/15 11.0 0.25 0.40
ISIL 150821P00012000 P 08/21/15 12.0 0.65 0.80
ISIL 150821P00013000 P 08/21/15 13.0 1.30 1.45
ISIL 150821P00014000 P 08/21/15 14.0 2.10 2.45
ISIL 150821P00015000 P 08/21/15 15.0 3.00 3.60
ISIL 150821P00016000 P 08/21/15 16.0 4.00 4.60
ISIL 150821P00017000 P 08/21/15 17.0 5.00 5.60
ISIL 150821P00018000 P 08/21/15 18.0 6.00 6.60
ISIL 150821P00019000 P 08/21/15 19.0 7.00 7.60
ISIL 150821P00020000 P 08/21/15 20.0 8.00 8.60
ISIL 150821P00021000 P 08/21/15 21.0 9.00 9.50
ISIL 150821P00022000 P 08/21/15 22.0 10.00 10.50
ISIL 150821P00023000 P 08/21/15 23.0 11.00 11.50
ISIL 151016C00006000 C 10/16/15 6.0 5.50 6.20
ISIL 151016C00007000 C 10/16/15 7.0 4.50 5.20
ISIL 151016C00008000 C 10/16/15 8.0 3.60 4.20
ISIL 151016C00009000 C 10/16/15 9.0 2.65 3.20
ISIL 151016C00010000 C 10/16/15 10.0 2.10 2.35
ISIL 151016C00011000 C 10/16/15 11.0 1.40 1.55
ISIL 151016C00012000 C 10/16/15 12.0 0.80 1.00
ISIL 151016C00013000 C 10/16/15 13.0 0.40 0.55
ISIL 151016C00014000 C 10/16/15 14.0 0.15 0.30
ISIL 151016C00015000 C 10/16/15 15.0 0.00 0.20
ISIL 151016C00016000 C 10/16/15 16.0 0.00 0.10
ISIL 151016C00017000 C 10/16/15 17.0 0.00 0.05
ISIL 151016C00018000 C 10/16/15 18.0 0.00 0.05
ISIL 151016C00019000 C 10/16/15 19.0 0.00 0.05
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 151016P00006000 P 10/16/15 6.0 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 0.05 0.25
ISIL 151016P00010000 P 10/16/15 10.0 0.25 0.35
ISIL 151016P00011000 P 10/16/15 11.0 0.50 0.65
ISIL 151016P00012000 P 10/16/15 12.0 0.90 1.10
ISIL 151016P00013000 P 10/16/15 13.0 1.50 1.70
ISIL 151016P00014000 P 10/16/15 14.0 2.25 2.55
ISIL 151016P00015000 P 10/16/15 15.0 3.10 3.70
ISIL 151016P00016000 P 10/16/15 16.0 4.00 4.60
ISIL 151016P00017000 P 10/16/15 17.0 5.00 5.60
ISIL 151016P00018000 P 10/16/15 18.0 6.00 6.60
ISIL 151016P00019000 P 10/16/15 19.0 6.90 7.60
ISIL 151016P00020000 P 10/16/15 20.0 7.80 8.60
ISIL 151016P00021000 P 10/16/15 21.0 8.80 9.60
ISIL 151016P00022000 P 10/16/15 22.0 9.80 10.60
ISIL 151016P00023000 P 10/16/15 23.0 10.80 11.60
ISIL 160115C00004000 C 01/15/16 4.0 7.50 8.20
ISIL 160115C00005000 C 01/15/16 5.0 6.50 7.20
ISIL 160115C00006000 C 01/15/16 6.0 5.50 6.20
ISIL 160115C00007000 C 01/15/16 7.0 4.50 5.20
ISIL 160115C00008000 C 01/15/16 8.0 3.60 4.20
ISIL 160115C00009000 C 01/15/16 9.0 3.10 3.30
ISIL 160115C00010000 C 01/15/16 10.0 2.25 2.50
ISIL 160115C00011000 C 01/15/16 11.0 1.60 1.80
ISIL 160115C00012000 C 01/15/16 12.0 1.05 1.25
ISIL 160115C00013000 C 01/15/16 13.0 0.65 0.85
ISIL 160115C00014000 C 01/15/16 14.0 0.35 0.55
ISIL 160115C00015000 C 01/15/16 15.0 0.20 0.40
ISIL 160115C00016000 C 01/15/16 16.0 0.05 0.30
ISIL 160115C00017000 C 01/15/16 17.0 0.00 0.20
ISIL 160115C00018000 C 01/15/16 18.0 0.00 0.15
ISIL 160115C00019000 C 01/15/16 19.0 0.00 0.10
ISIL 160115C00020000 C 01/15/16 20.0 0.00 0.05
ISIL 160115C00021000 C 01/15/16 21.0 0.00 0.05
ISIL 160115C00022000 C 01/15/16 22.0 0.00 0.05
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 0.10 0.30
ISIL 160115P00009000 P 01/15/16 9.0 0.25 0.45
ISIL 160115P00010000 P 01/15/16 10.0 0.50 0.65
ISIL 160115P00011000 P 01/15/16 11.0 0.85 1.05
ISIL 160115P00012000 P 01/15/16 12.0 1.30 1.50
ISIL 160115P00013000 P 01/15/16 13.0 1.90 2.10
ISIL 160115P00014000 P 01/15/16 14.0 2.60 2.80
ISIL 160115P00015000 P 01/15/16 15.0 3.40 3.70
ISIL 160115P00016000 P 01/15/16 16.0 4.20 4.90
ISIL 160115P00017000 P 01/15/16 17.0 5.20 5.80
ISIL 160115P00018000 P 01/15/16 18.0 6.10 6.80
ISIL 160115P00019000 P 01/15/16 19.0 7.10 7.70
ISIL 160115P00020000 P 01/15/16 20.0 8.10 8.70
ISIL 160115P00021000 P 01/15/16 21.0 9.00 9.70
ISIL 160115P00022000 P 01/15/16 22.0 10.10 10.70

OPRA data is delayed 15 minutes.