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 (2016-04-01)Premium Content

Intersil Corporation (ISIL)
As of May 6 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 160520C00004000 C 05/20/16 4.0 7.20 8.10
ISIL 160520C00005000 C 05/20/16 5.0 4.90 7.20
ISIL 160520C00006000 C 05/20/16 6.0 5.40 6.00
ISIL 160520C00007000 C 05/20/16 7.0 4.40 5.00
ISIL 160520C00008000 C 05/20/16 8.0 3.50 4.00
ISIL 160520C00009000 C 05/20/16 9.0 2.50 3.10
ISIL 160520C00010000 C 05/20/16 10.0 1.50 1.95
ISIL 160520C00011000 C 05/20/16 11.0 0.55 1.00
ISIL 160520C00012000 C 05/20/16 12.0 0.10 0.25
ISIL 160520C00013000 C 05/20/16 13.0 0.00 0.50
ISIL 160520C00014000 C 05/20/16 14.0 0.00 0.35
ISIL 160520C00015000 C 05/20/16 15.0 0.00 0.50
ISIL 160520C00016000 C 05/20/16 16.0 0.00 0.50
ISIL 160520C00017000 C 05/20/16 17.0 0.00 0.50
ISIL 160520C00018000 C 05/20/16 18.0 0.00 0.50
ISIL 160520C00019000 C 05/20/16 19.0 0.00 0.50
ISIL 160520C00020000 C 05/20/16 20.0 0.00 0.50
ISIL 160520C00021000 C 05/20/16 21.0 0.00 0.50
ISIL 160520C00022000 C 05/20/16 22.0 0.00 0.50
ISIL 160520P00004000 P 05/20/16 4.0 0.00 0.50
ISIL 160520P00005000 P 05/20/16 5.0 0.00 0.50
ISIL 160520P00006000 P 05/20/16 6.0 0.00 0.50
ISIL 160520P00007000 P 05/20/16 7.0 0.00 0.50
ISIL 160520P00008000 P 05/20/16 8.0 0.00 0.50
ISIL 160520P00009000 P 05/20/16 9.0 0.00 0.50
ISIL 160520P00010000 P 05/20/16 10.0 0.00 0.50
ISIL 160520P00011000 P 05/20/16 11.0 0.05 0.15
ISIL 160520P00012000 P 05/20/16 12.0 0.45 0.55
ISIL 160520P00013000 P 05/20/16 13.0 1.25 1.70
ISIL 160520P00014000 P 05/20/16 14.0 2.15 2.80
ISIL 160520P00015000 P 05/20/16 15.0 3.20 3.70
ISIL 160520P00016000 P 05/20/16 16.0 4.10 4.70
ISIL 160520P00017000 P 05/20/16 17.0 5.00 5.70
ISIL 160520P00018000 P 05/20/16 18.0 6.00 6.90
ISIL 160520P00019000 P 05/20/16 19.0 7.00 7.90
ISIL 160520P00020000 P 05/20/16 20.0 8.10 8.90
ISIL 160520P00021000 P 05/20/16 21.0 9.10 9.90
ISIL 160520P00022000 P 05/20/16 22.0 10.20 10.90
ISIL 160617C00004000 C 06/17/16 4.0 7.20 8.00
ISIL 160617C00005000 C 06/17/16 5.0 6.40 7.40
ISIL 160617C00006000 C 06/17/16 6.0 5.40 5.90
ISIL 160617C00007000 C 06/17/16 7.0 4.40 4.90
ISIL 160617C00008000 C 06/17/16 8.0 3.40 3.90
ISIL 160617C00009000 C 06/17/16 9.0 2.45 3.00
ISIL 160617C00010000 C 06/17/16 10.0 1.50 1.95
ISIL 160617C00011000 C 06/17/16 11.0 0.85 1.00
ISIL 160617C00012000 C 06/17/16 12.0 0.30 0.45
ISIL 160617C00013000 C 06/17/16 13.0 0.00 0.25
ISIL 160617C00014000 C 06/17/16 14.0 0.00 0.15
ISIL 160617C00015000 C 06/17/16 15.0 0.00 0.10
ISIL 160617C00016000 C 06/17/16 16.0 0.00 0.10
ISIL 160617C00017000 C 06/17/16 17.0 0.00 0.10
ISIL 160617C00018000 C 06/17/16 18.0 0.00 0.05
ISIL 160617C00019000 C 06/17/16 19.0 0.00 0.05
ISIL 160617C00020000 C 06/17/16 20.0 0.00 0.05
ISIL 160617C00021000 C 06/17/16 21.0 0.00 0.05
ISIL 160617C00022000 C 06/17/16 22.0 0.00 0.05
ISIL 160617P00004000 P 06/17/16 4.0 0.00 0.05
ISIL 160617P00005000 P 06/17/16 5.0 0.00 0.05
ISIL 160617P00006000 P 06/17/16 6.0 0.00 0.05
ISIL 160617P00007000 P 06/17/16 7.0 0.00 0.05
ISIL 160617P00008000 P 06/17/16 8.0 0.00 0.10
ISIL 160617P00009000 P 06/17/16 9.0 0.00 0.10
ISIL 160617P00010000 P 06/17/16 10.0 0.00 0.20
ISIL 160617P00011000 P 06/17/16 11.0 0.20 0.30
ISIL 160617P00012000 P 06/17/16 12.0 0.65 0.75
ISIL 160617P00013000 P 06/17/16 13.0 1.35 1.60
ISIL 160617P00014000 P 06/17/16 14.0 2.25 2.85
ISIL 160617P00015000 P 06/17/16 15.0 3.20 3.70
ISIL 160617P00016000 P 06/17/16 16.0 4.20 4.70
ISIL 160617P00017000 P 06/17/16 17.0 3.70 5.70
ISIL 160617P00018000 P 06/17/16 18.0 4.70 6.90
ISIL 160617P00019000 P 06/17/16 19.0 6.70 7.90
ISIL 160617P00020000 P 06/17/16 20.0 8.00 8.90
ISIL 160617P00021000 P 06/17/16 21.0 9.00 9.90
ISIL 160617P00022000 P 06/17/16 22.0 10.10 10.70
ISIL 160715C00005000 C 07/15/16 5.0 6.40 7.00
ISIL 160715C00006000 C 07/15/16 6.0 5.40 6.00
ISIL 160715C00007000 C 07/15/16 7.0 4.40 5.00
ISIL 160715C00008000 C 07/15/16 8.0 3.40 4.00
ISIL 160715C00009000 C 07/15/16 9.0 2.50 3.00
ISIL 160715C00010000 C 07/15/16 10.0 1.75 1.95
ISIL 160715C00011000 C 07/15/16 11.0 1.00 1.10
ISIL 160715C00012000 C 07/15/16 12.0 0.45 0.55
ISIL 160715C00013000 C 07/15/16 13.0 0.15 0.25
ISIL 160715C00014000 C 07/15/16 14.0 0.00 0.20
ISIL 160715C00015000 C 07/15/16 15.0 0.00 0.15
ISIL 160715C00016000 C 07/15/16 16.0 0.00 0.10
ISIL 160715C00017000 C 07/15/16 17.0 0.00 0.10
ISIL 160715C00018000 C 07/15/16 18.0 0.00 0.10
ISIL 160715C00019000 C 07/15/16 19.0 0.00 0.10
ISIL 160715C00020000 C 07/15/16 20.0 0.00 0.10
ISIL 160715C00021000 C 07/15/16 21.0 0.00 0.05
ISIL 160715C00022000 C 07/15/16 22.0 0.00 0.05
ISIL 160715C00023000 C 07/15/16 23.0 0.00 0.05
ISIL 160715P00005000 P 07/15/16 5.0 0.00 0.05
ISIL 160715P00006000 P 07/15/16 6.0 0.00 0.05
ISIL 160715P00007000 P 07/15/16 7.0 0.00 0.10
ISIL 160715P00008000 P 07/15/16 8.0 0.00 0.10
ISIL 160715P00009000 P 07/15/16 9.0 0.00 0.15
ISIL 160715P00010000 P 07/15/16 10.0 0.10 0.30
ISIL 160715P00011000 P 07/15/16 11.0 0.30 0.40
ISIL 160715P00012000 P 07/15/16 12.0 0.80 0.90
ISIL 160715P00013000 P 07/15/16 13.0 1.45 1.75
ISIL 160715P00014000 P 07/15/16 14.0 2.25 2.75
ISIL 160715P00015000 P 07/15/16 15.0 3.20 3.70
ISIL 160715P00016000 P 07/15/16 16.0 4.20 4.70
ISIL 160715P00017000 P 07/15/16 17.0 5.10 5.70
ISIL 160715P00018000 P 07/15/16 18.0 5.80 6.90
ISIL 160715P00019000 P 07/15/16 19.0 7.10 7.90
ISIL 160715P00020000 P 07/15/16 20.0 6.70 8.90
ISIL 160715P00021000 P 07/15/16 21.0 8.80 9.90
ISIL 160715P00022000 P 07/15/16 22.0 10.10 10.90
ISIL 160715P00023000 P 07/15/16 23.0 11.10 11.70
ISIL 161021C00003000 C 10/21/16 3.0 8.40 9.20
ISIL 161021C00004000 C 10/21/16 4.0 5.60 10.00
ISIL 161021C00005000 C 10/21/16 5.0 6.40 7.10
ISIL 161021C00006000 C 10/21/16 6.0 5.40 6.10
ISIL 161021C00007000 C 10/21/16 7.0 4.40 5.00
ISIL 161021C00008000 C 10/21/16 8.0 3.40 4.00
ISIL 161021C00009000 C 10/21/16 9.0 2.70 3.00
ISIL 161021C00010000 C 10/21/16 10.0 1.85 2.20
ISIL 161021C00011000 C 10/21/16 11.0 1.30 1.45
ISIL 161021C00012000 C 10/21/16 12.0 0.75 0.95
ISIL 161021C00013000 C 10/21/16 13.0 0.40 0.60
ISIL 161021C00014000 C 10/21/16 14.0 0.25 0.35
ISIL 161021C00015000 C 10/21/16 15.0 0.15 0.20
ISIL 161021C00016000 C 10/21/16 16.0 0.05 0.30
ISIL 161021C00017000 C 10/21/16 17.0 0.00 0.25
ISIL 161021C00018000 C 10/21/16 18.0 0.00 0.20
ISIL 161021C00019000 C 10/21/16 19.0 0.00 0.15
ISIL 161021C00020000 C 10/21/16 20.0 0.00 0.15
ISIL 161021C00021000 C 10/21/16 21.0 0.00 0.15
ISIL 161021C00022000 C 10/21/16 22.0 0.00 0.15
ISIL 161021C00023000 C 10/21/16 23.0 0.00 0.10
ISIL 161021P00003000 P 10/21/16 3.0 0.00 0.05
ISIL 161021P00004000 P 10/21/16 4.0 0.00 0.05
ISIL 161021P00005000 P 10/21/16 5.0 0.00 0.10
ISIL 161021P00006000 P 10/21/16 6.0 0.00 0.15
ISIL 161021P00007000 P 10/21/16 7.0 0.00 0.20
ISIL 161021P00008000 P 10/21/16 8.0 0.00 0.30
ISIL 161021P00009000 P 10/21/16 9.0 0.10 0.40
ISIL 161021P00010000 P 10/21/16 10.0 0.40 0.50
ISIL 161021P00011000 P 10/21/16 11.0 0.75 0.85
ISIL 161021P00012000 P 10/21/16 12.0 1.25 1.40
ISIL 161021P00013000 P 10/21/16 13.0 1.85 2.10
ISIL 161021P00014000 P 10/21/16 14.0 2.65 3.00
ISIL 161021P00015000 P 10/21/16 15.0 3.50 3.80
ISIL 161021P00016000 P 10/21/16 16.0 4.30 5.00
ISIL 161021P00017000 P 10/21/16 17.0 5.30 6.00
ISIL 161021P00018000 P 10/21/16 18.0 6.30 7.00
ISIL 161021P00019000 P 10/21/16 19.0 7.20 8.10
ISIL 161021P00020000 P 10/21/16 20.0 8.20 9.10
ISIL 161021P00021000 P 10/21/16 21.0 9.20 10.10
ISIL 161021P00022000 P 10/21/16 22.0 10.10 11.10
ISIL 161021P00023000 P 10/21/16 23.0 11.20 12.10

OPRA data is delayed 15 minutes.