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 (2016-01-01)Premium Content

Intersil Corporation (ISIL)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 160219C00004000 C 02/19/16 4.0 7.50 8.40
ISIL 160219C00005000 C 02/19/16 5.0 5.30 8.20
ISIL 160219C00006000 C 02/19/16 6.0 4.40 7.60
ISIL 160219C00007000 C 02/19/16 7.0 4.30 5.60
ISIL 160219C00008000 C 02/19/16 8.0 3.70 4.30
ISIL 160219C00009000 C 02/19/16 9.0 2.70 3.50
ISIL 160219C00010000 C 02/19/16 10.0 1.70 2.40
ISIL 160219C00011000 C 02/19/16 11.0 1.00 1.30
ISIL 160219C00012000 C 02/19/16 12.0 0.25 0.40
ISIL 160219C00013000 C 02/19/16 13.0 0.05 0.10
ISIL 160219C00014000 C 02/19/16 14.0 0.00 0.15
ISIL 160219C00015000 C 02/19/16 15.0 0.00 0.15
ISIL 160219C00016000 C 02/19/16 16.0 0.00 0.10
ISIL 160219C00017000 C 02/19/16 17.0 0.00 0.10
ISIL 160219C00018000 C 02/19/16 18.0 0.00 0.05
ISIL 160219C00019000 C 02/19/16 19.0 0.00 0.05
ISIL 160219C00020000 C 02/19/16 20.0 0.00 0.05
ISIL 160219C00021000 C 02/19/16 21.0 0.00 0.05
ISIL 160219C00022000 C 02/19/16 22.0 0.00 0.05
ISIL 160219P00004000 P 02/19/16 4.0 0.00 0.05
ISIL 160219P00005000 P 02/19/16 5.0 0.00 0.05
ISIL 160219P00006000 P 02/19/16 6.0 0.00 0.05
ISIL 160219P00007000 P 02/19/16 7.0 0.00 0.05
ISIL 160219P00008000 P 02/19/16 8.0 0.00 0.05
ISIL 160219P00009000 P 02/19/16 9.0 0.00 0.10
ISIL 160219P00010000 P 02/19/16 10.0 0.00 0.15
ISIL 160219P00011000 P 02/19/16 11.0 0.00 0.15
ISIL 160219P00012000 P 02/19/16 12.0 0.20 0.35
ISIL 160219P00013000 P 02/19/16 13.0 0.90 1.20
ISIL 160219P00014000 P 02/19/16 14.0 1.65 2.60
ISIL 160219P00015000 P 02/19/16 15.0 2.70 3.40
ISIL 160219P00016000 P 02/19/16 16.0 2.30 5.50
ISIL 160219P00017000 P 02/19/16 17.0 4.40 6.00
ISIL 160219P00018000 P 02/19/16 18.0 4.30 7.60
ISIL 160219P00019000 P 02/19/16 19.0 5.40 8.60
ISIL 160219P00020000 P 02/19/16 20.0 6.40 9.60
ISIL 160219P00021000 P 02/19/16 21.0 7.30 9.50
ISIL 160219P00022000 P 02/19/16 22.0 9.40 10.50
ISIL 160318C00002000 C 03/18/16 2.0 9.30 11.00
ISIL 160318C00003000 C 03/18/16 3.0 7.30 9.60
ISIL 160318C00004000 C 03/18/16 4.0 6.30 8.60
ISIL 160318C00005000 C 03/18/16 5.0 5.20 8.60
ISIL 160318C00006000 C 03/18/16 6.0 5.40 6.50
ISIL 160318C00007000 C 03/18/16 7.0 4.50 5.60
ISIL 160318C00008000 C 03/18/16 8.0 3.40 4.40
ISIL 160318C00009000 C 03/18/16 9.0 2.45 3.40
ISIL 160318C00010000 C 03/18/16 10.0 1.65 2.50
ISIL 160318C00011000 C 03/18/16 11.0 1.20 1.45
ISIL 160318C00012000 C 03/18/16 12.0 0.65 0.75
ISIL 160318C00013000 C 03/18/16 13.0 0.30 0.35
ISIL 160318C00014000 C 03/18/16 14.0 0.10 0.25
ISIL 160318C00015000 C 03/18/16 15.0 0.00 0.20
ISIL 160318C00016000 C 03/18/16 16.0 0.00 0.15
ISIL 160318C00017000 C 03/18/16 17.0 0.00 0.15
ISIL 160318C00018000 C 03/18/16 18.0 0.00 0.10
ISIL 160318C00019000 C 03/18/16 19.0 0.00 0.10
ISIL 160318C00020000 C 03/18/16 20.0 0.00 0.10
ISIL 160318P00002000 P 03/18/16 2.0 0.00 0.05
ISIL 160318P00003000 P 03/18/16 3.0 0.00 0.05
ISIL 160318P00004000 P 03/18/16 4.0 0.00 0.05
ISIL 160318P00005000 P 03/18/16 5.0 0.00 0.05
ISIL 160318P00006000 P 03/18/16 6.0 0.00 0.05
ISIL 160318P00007000 P 03/18/16 7.0 0.00 0.10
ISIL 160318P00008000 P 03/18/16 8.0 0.00 0.15
ISIL 160318P00009000 P 03/18/16 9.0 0.00 0.15
ISIL 160318P00010000 P 03/18/16 10.0 0.00 0.25
ISIL 160318P00011000 P 03/18/16 11.0 0.20 0.35
ISIL 160318P00012000 P 03/18/16 12.0 0.60 0.70
ISIL 160318P00013000 P 03/18/16 13.0 1.20 1.35
ISIL 160318P00014000 P 03/18/16 14.0 2.00 2.25
ISIL 160318P00015000 P 03/18/16 15.0 2.70 3.70
ISIL 160318P00016000 P 03/18/16 16.0 3.50 4.70
ISIL 160318P00017000 P 03/18/16 17.0 4.30 6.10
ISIL 160318P00018000 P 03/18/16 18.0 5.50 6.70
ISIL 160318P00019000 P 03/18/16 19.0 5.40 8.80
ISIL 160318P00020000 P 03/18/16 20.0 7.50 8.70
ISIL 160415C00002000 C 04/15/16 2.0 9.50 10.90
ISIL 160415C00003000 C 04/15/16 3.0 7.30 10.60
ISIL 160415C00004000 C 04/15/16 4.0 6.20 9.60
ISIL 160415C00005000 C 04/15/16 5.0 6.70 7.30
ISIL 160415C00006000 C 04/15/16 6.0 5.20 6.70
ISIL 160415C00007000 C 04/15/16 7.0 4.70 5.70
ISIL 160415C00008000 C 04/15/16 8.0 3.30 5.70
ISIL 160415C00009000 C 04/15/16 9.0 2.60 3.50
ISIL 160415C00010000 C 04/15/16 10.0 1.80 2.45
ISIL 160415C00011000 C 04/15/16 11.0 1.40 1.55
ISIL 160415C00012000 C 04/15/16 12.0 0.80 0.90
ISIL 160415C00013000 C 04/15/16 13.0 0.40 0.50
ISIL 160415C00014000 C 04/15/16 14.0 0.20 0.30
ISIL 160415C00015000 C 04/15/16 15.0 0.00 0.30
ISIL 160415C00016000 C 04/15/16 16.0 0.00 0.20
ISIL 160415C00017000 C 04/15/16 17.0 0.00 0.15
ISIL 160415C00018000 C 04/15/16 18.0 0.00 0.15
ISIL 160415C00019000 C 04/15/16 19.0 0.00 0.10
ISIL 160415C00020000 C 04/15/16 20.0 0.00 0.10
ISIL 160415C00021000 C 04/15/16 21.0 0.00 0.10
ISIL 160415C00022000 C 04/15/16 22.0 0.00 0.10
ISIL 160415C00023000 C 04/15/16 23.0 0.00 0.10
ISIL 160415P00002000 P 04/15/16 2.0 0.00 0.05
ISIL 160415P00003000 P 04/15/16 3.0 0.00 0.05
ISIL 160415P00004000 P 04/15/16 4.0 0.00 0.05
ISIL 160415P00005000 P 04/15/16 5.0 0.00 0.05
ISIL 160415P00006000 P 04/15/16 6.0 0.00 0.10
ISIL 160415P00007000 P 04/15/16 7.0 0.00 0.10
ISIL 160415P00008000 P 04/15/16 8.0 0.00 0.15
ISIL 160415P00009000 P 04/15/16 9.0 0.00 0.20
ISIL 160415P00010000 P 04/15/16 10.0 0.15 0.35
ISIL 160415P00011000 P 04/15/16 11.0 0.35 0.45
ISIL 160415P00012000 P 04/15/16 12.0 0.75 0.85
ISIL 160415P00013000 P 04/15/16 13.0 1.35 1.45
ISIL 160415P00014000 P 04/15/16 14.0 2.05 2.40
ISIL 160415P00015000 P 04/15/16 15.0 2.90 3.40
ISIL 160415P00016000 P 04/15/16 16.0 3.40 4.90
ISIL 160415P00017000 P 04/15/16 17.0 4.60 5.40
ISIL 160415P00018000 P 04/15/16 18.0 5.50 6.30
ISIL 160415P00019000 P 04/15/16 19.0 6.60 7.30
ISIL 160415P00020000 P 04/15/16 20.0 7.30 8.40
ISIL 160415P00021000 P 04/15/16 21.0 8.50 9.40
ISIL 160415P00022000 P 04/15/16 22.0 9.50 10.50
ISIL 160415P00023000 P 04/15/16 23.0 10.60 11.50
ISIL 160715C00005000 C 07/15/16 5.0 6.70 7.30
ISIL 160715C00006000 C 07/15/16 6.0 5.70 6.60
ISIL 160715C00007000 C 07/15/16 7.0 4.70 5.40
ISIL 160715C00008000 C 07/15/16 8.0 3.80 4.70
ISIL 160715C00009000 C 07/15/16 9.0 2.95 3.50
ISIL 160715C00010000 C 07/15/16 10.0 2.30 2.65
ISIL 160715C00011000 C 07/15/16 11.0 1.65 1.95
ISIL 160715C00012000 C 07/15/16 12.0 1.10 1.40
ISIL 160715C00013000 C 07/15/16 13.0 0.70 0.95
ISIL 160715C00014000 C 07/15/16 14.0 0.45 0.60
ISIL 160715C00015000 C 07/15/16 15.0 0.25 0.40
ISIL 160715C00016000 C 07/15/16 16.0 0.05 0.45
ISIL 160715C00017000 C 07/15/16 17.0 0.00 0.35
ISIL 160715C00018000 C 07/15/16 18.0 0.00 0.30
ISIL 160715C00019000 C 07/15/16 19.0 0.00 0.20
ISIL 160715C00020000 C 07/15/16 20.0 0.00 0.20
ISIL 160715C00021000 C 07/15/16 21.0 0.00 0.15
ISIL 160715C00022000 C 07/15/16 22.0 0.00 0.15
ISIL 160715C00023000 C 07/15/16 23.0 0.00 0.10
ISIL 160715P00005000 P 07/15/16 5.0 0.00 0.10
ISIL 160715P00006000 P 07/15/16 6.0 0.00 0.15
ISIL 160715P00007000 P 07/15/16 7.0 0.00 0.20
ISIL 160715P00008000 P 07/15/16 8.0 0.05 0.30
ISIL 160715P00009000 P 07/15/16 9.0 0.25 0.45
ISIL 160715P00010000 P 07/15/16 10.0 0.45 0.60
ISIL 160715P00011000 P 07/15/16 11.0 0.75 0.90
ISIL 160715P00012000 P 07/15/16 12.0 1.20 1.35
ISIL 160715P00013000 P 07/15/16 13.0 1.80 1.95
ISIL 160715P00014000 P 07/15/16 14.0 2.50 2.85
ISIL 160715P00015000 P 07/15/16 15.0 3.20 3.60
ISIL 160715P00016000 P 07/15/16 16.0 4.10 4.50
ISIL 160715P00017000 P 07/15/16 17.0 5.00 5.60
ISIL 160715P00018000 P 07/15/16 18.0 5.70 7.00
ISIL 160715P00019000 P 07/15/16 19.0 6.80 7.50
ISIL 160715P00020000 P 07/15/16 20.0 7.80 8.50
ISIL 160715P00021000 P 07/15/16 21.0 8.70 9.50
ISIL 160715P00022000 P 07/15/16 22.0 9.50 10.50
ISIL 160715P00023000 P 07/15/16 23.0 10.80 11.40

OPRA data is delayed 15 minutes.