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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 141122C00005000 C 11/22/14 5.0 7.70 8.80
ISIL 141122C00006000 C 11/22/14 6.0 6.20 7.70
ISIL 141122C00007000 C 11/22/14 7.0 5.00 6.90
ISIL 141122C00008000 C 11/22/14 8.0 4.10 6.80
ISIL 141122C00009000 C 11/22/14 9.0 3.60 4.60
ISIL 141122C00010000 C 11/22/14 10.0 2.60 3.60
ISIL 141122C00011000 C 11/22/14 11.0 2.30 2.60
ISIL 141122C00012000 C 11/22/14 12.0 1.45 1.65
ISIL 141122C00013000 C 11/22/14 13.0 0.75 0.85
ISIL 141122C00014000 C 11/22/14 14.0 0.30 0.40
ISIL 141122C00015000 C 11/22/14 15.0 0.05 0.15
ISIL 141122C00016000 C 11/22/14 16.0 0.00 0.10
ISIL 141122C00017000 C 11/22/14 17.0 0.00 0.05
ISIL 141122C00018000 C 11/22/14 18.0 0.00 0.05
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 141122P00005000 P 11/22/14 5.0 0.00 0.05
ISIL 141122P00006000 P 11/22/14 6.0 0.00 0.05
ISIL 141122P00007000 P 11/22/14 7.0 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 0.15 0.25
ISIL 141122P00013000 P 11/22/14 13.0 0.45 0.55
ISIL 141122P00014000 P 11/22/14 14.0 1.00 1.10
ISIL 141122P00015000 P 11/22/14 15.0 1.70 1.90
ISIL 141122P00016000 P 11/22/14 16.0 2.60 3.10
ISIL 141122P00017000 P 11/22/14 17.0 3.50 4.60
ISIL 141122P00018000 P 11/22/14 18.0 4.50 5.50
ISIL 141122P00019000 P 11/22/14 19.0 5.50 6.40
ISIL 141122P00020000 P 11/22/14 20.0 6.20 8.10
ISIL 141122P00021000 P 11/22/14 21.0 5.80 9.20
ISIL 141122P00022000 P 11/22/14 22.0 6.80 10.20
ISIL 141122P00023000 P 11/22/14 23.0 8.50 12.00
ISIL 141122P00024000 P 11/22/14 24.0 10.30 11.90
ISIL 141220C00004000 C 12/20/14 4.0 8.70 9.70
ISIL 141220C00005000 C 12/20/14 5.0 7.00 10.10
ISIL 141220C00006000 C 12/20/14 6.0 6.00 8.80
ISIL 141220C00007000 C 12/20/14 7.0 5.00 7.00
ISIL 141220C00008000 C 12/20/14 8.0 4.70 5.80
ISIL 141220C00009000 C 12/20/14 9.0 3.70 4.60
ISIL 141220C00010000 C 12/20/14 10.0 2.85 3.60
ISIL 141220C00011000 C 12/20/14 11.0 2.30 2.65
ISIL 141220C00012000 C 12/20/14 12.0 1.55 1.70
ISIL 141220C00013000 C 12/20/14 13.0 0.90 1.00
ISIL 141220C00014000 C 12/20/14 14.0 0.45 0.55
ISIL 141220C00015000 C 12/20/14 15.0 0.15 0.30
ISIL 141220C00016000 C 12/20/14 16.0 0.00 0.15
ISIL 141220C00017000 C 12/20/14 17.0 0.00 0.10
ISIL 141220C00018000 C 12/20/14 18.0 0.00 0.05
ISIL 141220C00019000 C 12/20/14 19.0 0.00 0.05
ISIL 141220C00020000 C 12/20/14 20.0 0.00 0.05
ISIL 141220P00004000 P 12/20/14 4.0 0.00 0.05
ISIL 141220P00005000 P 12/20/14 5.0 0.00 0.05
ISIL 141220P00006000 P 12/20/14 6.0 0.00 0.05
ISIL 141220P00007000 P 12/20/14 7.0 0.00 0.05
ISIL 141220P00008000 P 12/20/14 8.0 0.00 0.05
ISIL 141220P00009000 P 12/20/14 9.0 0.00 0.05
ISIL 141220P00010000 P 12/20/14 10.0 0.00 0.10
ISIL 141220P00011000 P 12/20/14 11.0 0.10 0.20
ISIL 141220P00012000 P 12/20/14 12.0 0.25 0.35
ISIL 141220P00013000 P 12/20/14 13.0 0.60 0.70
ISIL 141220P00014000 P 12/20/14 14.0 1.15 1.25
ISIL 141220P00015000 P 12/20/14 15.0 1.80 2.00
ISIL 141220P00016000 P 12/20/14 16.0 2.65 3.10
ISIL 141220P00017000 P 12/20/14 17.0 3.60 4.40
ISIL 141220P00018000 P 12/20/14 18.0 4.50 5.40
ISIL 141220P00019000 P 12/20/14 19.0 5.50 6.40
ISIL 141220P00020000 P 12/20/14 20.0 6.50 7.40
ISIL 150117C00005000 C 01/17/15 5.0 7.70 8.80
ISIL 150117C00006000 C 01/17/15 6.0 6.40 8.80
ISIL 150117C00007000 C 01/17/15 7.0 5.70 7.10
ISIL 150117C00008000 C 01/17/15 8.0 4.70 5.60
ISIL 150117C00009000 C 01/17/15 9.0 3.70 4.60
ISIL 150117C00010000 C 01/17/15 10.0 2.90 3.60
ISIL 150117C00011000 C 01/17/15 11.0 2.30 2.65
ISIL 150117C00012000 C 01/17/15 12.0 1.60 1.80
ISIL 150117C00013000 C 01/17/15 13.0 0.95 1.10
ISIL 150117C00014000 C 01/17/15 14.0 0.50 0.65
ISIL 150117C00015000 C 01/17/15 15.0 0.25 0.40
ISIL 150117C00016000 C 01/17/15 16.0 0.05 0.20
ISIL 150117C00017000 C 01/17/15 17.0 0.00 0.10
ISIL 150117C00018000 C 01/17/15 18.0 0.00 0.05
ISIL 150117C00019000 C 01/17/15 19.0 0.00 0.05
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 0.10
ISIL 150117P00010000 P 01/17/15 10.0 0.05 0.15
ISIL 150117P00011000 P 01/17/15 11.0 0.15 0.25
ISIL 150117P00012000 P 01/17/15 12.0 0.35 0.45
ISIL 150117P00013000 P 01/17/15 13.0 0.70 0.85
ISIL 150117P00014000 P 01/17/15 14.0 1.20 1.35
ISIL 150117P00015000 P 01/17/15 15.0 1.90 2.10
ISIL 150117P00016000 P 01/17/15 16.0 2.70 2.95
ISIL 150117P00017000 P 01/17/15 17.0 3.60 4.20
ISIL 150117P00018000 P 01/17/15 18.0 4.50 5.40
ISIL 150117P00019000 P 01/17/15 19.0 5.50 6.40
ISIL 150117P00020000 P 01/17/15 20.0 6.50 7.40
ISIL 150117P00021000 P 01/17/15 21.0 7.50 8.40
ISIL 150117P00022000 P 01/17/15 22.0 8.50 9.40
ISIL 150417C00005000 C 04/17/15 5.0 6.90 8.90
ISIL 150417C00006000 C 04/17/15 6.0 6.20 7.90
ISIL 150417C00007000 C 04/17/15 7.0 5.40 6.90
ISIL 150417C00008000 C 04/17/15 8.0 4.20 5.60
ISIL 150417C00009000 C 04/17/15 9.0 3.60 4.60
ISIL 150417C00010000 C 04/17/15 10.0 2.75 3.70
ISIL 150417C00011000 C 04/17/15 11.0 2.55 2.80
ISIL 150417C00012000 C 04/17/15 12.0 1.85 2.10
ISIL 150417C00013000 C 04/17/15 13.0 1.25 1.45
ISIL 150417C00014000 C 04/17/15 14.0 0.80 1.00
ISIL 150417C00015000 C 04/17/15 15.0 0.45 0.65
ISIL 150417C00016000 C 04/17/15 16.0 0.30 0.45
ISIL 150417C00017000 C 04/17/15 17.0 0.15 0.30
ISIL 150417C00018000 C 04/17/15 18.0 0.05 0.20
ISIL 150417C00019000 C 04/17/15 19.0 0.00 0.15
ISIL 150417C00020000 C 04/17/15 20.0 0.00 0.10
ISIL 150417C00021000 C 04/17/15 21.0 0.00 0.05
ISIL 150417C00022000 C 04/17/15 22.0 0.00 0.05
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 0.10
ISIL 150417P00008000 P 04/17/15 8.0 0.00 0.10
ISIL 150417P00009000 P 04/17/15 9.0 0.05 0.20
ISIL 150417P00010000 P 04/17/15 10.0 0.20 0.35
ISIL 150417P00011000 P 04/17/15 11.0 0.40 0.55
ISIL 150417P00012000 P 04/17/15 12.0 0.70 0.85
ISIL 150417P00013000 P 04/17/15 13.0 1.10 1.25
ISIL 150417P00014000 P 04/17/15 14.0 1.60 1.85
ISIL 150417P00015000 P 04/17/15 15.0 2.30 2.55
ISIL 150417P00016000 P 04/17/15 16.0 3.00 3.30
ISIL 150417P00017000 P 04/17/15 17.0 3.90 4.10
ISIL 150417P00018000 P 04/17/15 18.0 4.80 5.40
ISIL 150417P00019000 P 04/17/15 19.0 5.70 6.50
ISIL 150417P00020000 P 04/17/15 20.0 6.70 7.70
ISIL 150417P00021000 P 04/17/15 21.0 7.60 8.80
ISIL 150417P00022000 P 04/17/15 22.0 8.60 9.60

OPRA data is delayed 15 minutes.