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 (2015-01-02)Premium Content

Intersil Corporation (ISIL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150320C00006000 C 03/20/15 6.0 9.20 10.20
ISIL 150320C00007000 C 03/20/15 7.0 6.40 11.00
ISIL 150320C00008000 C 03/20/15 8.0 5.40 9.90
ISIL 150320C00009000 C 03/20/15 9.0 5.40 7.10
ISIL 150320C00010000 C 03/20/15 10.0 5.20 6.20
ISIL 150320C00011000 C 03/20/15 11.0 4.30 5.10
ISIL 150320C00012000 C 03/20/15 12.0 3.30 4.10
ISIL 150320C00013000 C 03/20/15 13.0 2.30 3.10
ISIL 150320C00014000 C 03/20/15 14.0 1.50 2.00
ISIL 150320C00015000 C 03/20/15 15.0 0.80 0.95
ISIL 150320C00016000 C 03/20/15 16.0 0.25 0.35
ISIL 150320C00017000 C 03/20/15 17.0 0.00 0.10
ISIL 150320C00018000 C 03/20/15 18.0 0.00 0.05
ISIL 150320C00019000 C 03/20/15 19.0 0.00 0.05
ISIL 150320C00020000 C 03/20/15 20.0 0.00 0.05
ISIL 150320C00021000 C 03/20/15 21.0 0.00 0.05
ISIL 150320C00022000 C 03/20/15 22.0 0.00 0.05
ISIL 150320P00006000 P 03/20/15 6.0 0.00 0.05
ISIL 150320P00007000 P 03/20/15 7.0 0.00 0.05
ISIL 150320P00008000 P 03/20/15 8.0 0.00 0.05
ISIL 150320P00009000 P 03/20/15 9.0 0.00 0.05
ISIL 150320P00010000 P 03/20/15 10.0 0.00 0.05
ISIL 150320P00011000 P 03/20/15 11.0 0.00 0.05
ISIL 150320P00012000 P 03/20/15 12.0 0.00 0.05
ISIL 150320P00013000 P 03/20/15 13.0 0.00 0.05
ISIL 150320P00014000 P 03/20/15 14.0 0.00 0.15
ISIL 150320P00015000 P 03/20/15 15.0 0.20 0.30
ISIL 150320P00016000 P 03/20/15 16.0 0.65 0.75
ISIL 150320P00017000 P 03/20/15 17.0 1.35 1.55
ISIL 150320P00018000 P 03/20/15 18.0 2.00 2.80
ISIL 150320P00019000 P 03/20/15 19.0 2.90 3.70
ISIL 150320P00020000 P 03/20/15 20.0 3.90 4.70
ISIL 150320P00021000 P 03/20/15 21.0 4.90 5.70
ISIL 150320P00022000 P 03/20/15 22.0 5.80 6.80
ISIL 150417C00005000 C 04/17/15 5.0 10.10 11.60
ISIL 150417C00006000 C 04/17/15 6.0 7.40 11.90
ISIL 150417C00007000 C 04/17/15 7.0 7.40 9.70
ISIL 150417C00008000 C 04/17/15 8.0 6.40 9.00
ISIL 150417C00009000 C 04/17/15 9.0 6.20 7.20
ISIL 150417C00010000 C 04/17/15 10.0 5.20 6.10
ISIL 150417C00011000 C 04/17/15 11.0 4.30 5.10
ISIL 150417C00012000 C 04/17/15 12.0 3.30 4.10
ISIL 150417C00013000 C 04/17/15 13.0 2.40 3.20
ISIL 150417C00014000 C 04/17/15 14.0 1.70 2.00
ISIL 150417C00015000 C 04/17/15 15.0 1.00 1.15
ISIL 150417C00016000 C 04/17/15 16.0 0.50 0.65
ISIL 150417C00017000 C 04/17/15 17.0 0.20 0.30
ISIL 150417C00018000 C 04/17/15 18.0 0.05 0.15
ISIL 150417C00019000 C 04/17/15 19.0 0.00 0.10
ISIL 150417C00020000 C 04/17/15 20.0 0.00 0.05
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 0.05
ISIL 150417P00008000 P 04/17/15 8.0 0.00 0.05
ISIL 150417P00009000 P 04/17/15 9.0 0.00 0.05
ISIL 150417P00010000 P 04/17/15 10.0 0.00 0.05
ISIL 150417P00011000 P 04/17/15 11.0 0.00 0.05
ISIL 150417P00012000 P 04/17/15 12.0 0.00 0.10
ISIL 150417P00013000 P 04/17/15 13.0 0.05 0.20
ISIL 150417P00014000 P 04/17/15 14.0 0.20 0.25
ISIL 150417P00015000 P 04/17/15 15.0 0.40 0.50
ISIL 150417P00016000 P 04/17/15 16.0 0.90 1.00
ISIL 150417P00017000 P 04/17/15 17.0 1.50 1.70
ISIL 150417P00018000 P 04/17/15 18.0 2.10 2.70
ISIL 150417P00019000 P 04/17/15 19.0 3.00 3.70
ISIL 150417P00020000 P 04/17/15 20.0 3.90 4.70
ISIL 150417P00021000 P 04/17/15 21.0 4.90 5.70
ISIL 150417P00022000 P 04/17/15 22.0 5.80 6.80
ISIL 150717C00005000 C 07/17/15 5.0 10.10 11.60
ISIL 150717C00006000 C 07/17/15 6.0 8.40 11.00
ISIL 150717C00007000 C 07/17/15 7.0 8.20 9.20
ISIL 150717C00008000 C 07/17/15 8.0 7.20 8.10
ISIL 150717C00009000 C 07/17/15 9.0 6.20 7.20
ISIL 150717C00010000 C 07/17/15 10.0 5.20 6.20
ISIL 150717C00011000 C 07/17/15 11.0 4.40 5.20
ISIL 150717C00012000 C 07/17/15 12.0 3.50 4.30
ISIL 150717C00013000 C 07/17/15 13.0 2.85 3.10
ISIL 150717C00014000 C 07/17/15 14.0 2.15 2.30
ISIL 150717C00015000 C 07/17/15 15.0 1.50 1.70
ISIL 150717C00016000 C 07/17/15 16.0 1.05 1.20
ISIL 150717C00017000 C 07/17/15 17.0 0.65 0.85
ISIL 150717C00018000 C 07/17/15 18.0 0.40 0.60
ISIL 150717C00019000 C 07/17/15 19.0 0.20 0.40
ISIL 150717C00020000 C 07/17/15 20.0 0.05 0.30
ISIL 150717C00021000 C 07/17/15 21.0 0.00 0.20
ISIL 150717C00022000 C 07/17/15 22.0 0.00 0.15
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 0.10
ISIL 150717P00010000 P 07/17/15 10.0 0.00 0.15
ISIL 150717P00011000 P 07/17/15 11.0 0.05 0.25
ISIL 150717P00012000 P 07/17/15 12.0 0.15 0.40
ISIL 150717P00013000 P 07/17/15 13.0 0.35 0.50
ISIL 150717P00014000 P 07/17/15 14.0 0.60 0.75
ISIL 150717P00015000 P 07/17/15 15.0 1.00 1.15
ISIL 150717P00016000 P 07/17/15 16.0 1.45 1.65
ISIL 150717P00017000 P 07/17/15 17.0 2.10 2.30
ISIL 150717P00018000 P 07/17/15 18.0 2.75 3.10
ISIL 150717P00019000 P 07/17/15 19.0 3.60 3.90
ISIL 150717P00020000 P 07/17/15 20.0 4.30 5.00
ISIL 150717P00021000 P 07/17/15 21.0 5.20 5.90
ISIL 150717P00022000 P 07/17/15 22.0 6.20 6.80
ISIL 151016C00007000 C 10/16/15 7.0 8.30 9.10
ISIL 151016C00008000 C 10/16/15 8.0 7.30 8.20
ISIL 151016C00009000 C 10/16/15 9.0 6.40 7.10
ISIL 151016C00010000 C 10/16/15 10.0 5.40 6.20
ISIL 151016C00011000 C 10/16/15 11.0 4.50 5.30
ISIL 151016C00012000 C 10/16/15 12.0 3.60 4.40
ISIL 151016C00013000 C 10/16/15 13.0 3.10 3.40
ISIL 151016C00014000 C 10/16/15 14.0 2.35 2.70
ISIL 151016C00015000 C 10/16/15 15.0 1.80 2.10
ISIL 151016C00016000 C 10/16/15 16.0 1.30 1.65
ISIL 151016C00017000 C 10/16/15 17.0 0.90 1.25
ISIL 151016C00018000 C 10/16/15 18.0 0.60 1.00
ISIL 151016C00019000 C 10/16/15 19.0 0.35 0.75
ISIL 151016C00020000 C 10/16/15 20.0 0.20 0.60
ISIL 151016C00021000 C 10/16/15 21.0 0.10 0.45
ISIL 151016C00022000 C 10/16/15 22.0 0.00 0.35
ISIL 151016C00023000 C 10/16/15 23.0 0.00 0.25
ISIL 151016P00007000 P 10/16/15 7.0 0.00 0.10
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 0.05 0.35
ISIL 151016P00011000 P 10/16/15 11.0 0.15 0.50
ISIL 151016P00012000 P 10/16/15 12.0 0.35 0.65
ISIL 151016P00013000 P 10/16/15 13.0 0.60 0.95
ISIL 151016P00014000 P 10/16/15 14.0 0.95 1.25
ISIL 151016P00015000 P 10/16/15 15.0 1.40 1.70
ISIL 151016P00016000 P 10/16/15 16.0 1.90 2.10
ISIL 151016P00017000 P 10/16/15 17.0 2.50 2.85
ISIL 151016P00018000 P 10/16/15 18.0 3.20 3.50
ISIL 151016P00019000 P 10/16/15 19.0 3.90 4.30
ISIL 151016P00020000 P 10/16/15 20.0 4.70 5.10
ISIL 151016P00021000 P 10/16/15 21.0 5.60 6.00
ISIL 151016P00022000 P 10/16/15 22.0 6.30 7.10
ISIL 151016P00023000 P 10/16/15 23.0 7.20 8.10

OPRA data is delayed 15 minutes.