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 (2015-04-03)Premium Content

Intersil Corporation (ISIL)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150515C00006000 C 05/15/15 6.0 8.00 9.10
ISIL 150515C00007000 C 05/15/15 7.0 6.70 9.20
ISIL 150515C00008000 C 05/15/15 8.0 6.00 7.10
ISIL 150515C00009000 C 05/15/15 9.0 5.10 6.10
ISIL 150515C00010000 C 05/15/15 10.0 4.10 5.00
ISIL 150515C00011000 C 05/15/15 11.0 3.10 4.00
ISIL 150515C00012000 C 05/15/15 12.0 2.15 2.70
ISIL 150515C00013000 C 05/15/15 13.0 1.30 1.45
ISIL 150515C00014000 C 05/15/15 14.0 0.65 0.75
ISIL 150515C00015000 C 05/15/15 15.0 0.25 0.35
ISIL 150515C00016000 C 05/15/15 16.0 0.05 0.15
ISIL 150515C00017000 C 05/15/15 17.0 0.00 0.05
ISIL 150515C00018000 C 05/15/15 18.0 0.00 0.05
ISIL 150515C00019000 C 05/15/15 19.0 0.00 0.05
ISIL 150515C00020000 C 05/15/15 20.0 0.00 0.05
ISIL 150515C00021000 C 05/15/15 21.0 0.00 0.05
ISIL 150515C00022000 C 05/15/15 22.0 0.00 0.05
ISIL 150515C00023000 C 05/15/15 23.0 0.00 0.05
ISIL 150515C00024000 C 05/15/15 24.0 0.00 0.05
ISIL 150515P00006000 P 05/15/15 6.0 0.00 0.05
ISIL 150515P00007000 P 05/15/15 7.0 0.00 0.05
ISIL 150515P00008000 P 05/15/15 8.0 0.00 0.05
ISIL 150515P00009000 P 05/15/15 9.0 0.00 0.05
ISIL 150515P00010000 P 05/15/15 10.0 0.00 0.05
ISIL 150515P00011000 P 05/15/15 11.0 0.00 0.10
ISIL 150515P00012000 P 05/15/15 12.0 0.05 0.15
ISIL 150515P00013000 P 05/15/15 13.0 0.20 0.25
ISIL 150515P00014000 P 05/15/15 14.0 0.55 0.65
ISIL 150515P00015000 P 05/15/15 15.0 1.15 1.25
ISIL 150515P00016000 P 05/15/15 16.0 1.90 2.10
ISIL 150515P00017000 P 05/15/15 17.0 2.30 3.50
ISIL 150515P00018000 P 05/15/15 18.0 3.20 4.10
ISIL 150515P00019000 P 05/15/15 19.0 4.10 5.10
ISIL 150515P00020000 P 05/15/15 20.0 5.20 6.10
ISIL 150515P00021000 P 05/15/15 21.0 6.00 7.10
ISIL 150515P00022000 P 05/15/15 22.0 7.00 8.10
ISIL 150515P00023000 P 05/15/15 23.0 8.00 9.10
ISIL 150515P00024000 P 05/15/15 24.0 9.00 10.10
ISIL 150619C00006000 C 06/19/15 6.0 7.90 8.90
ISIL 150619C00007000 C 06/19/15 7.0 7.00 8.10
ISIL 150619C00008000 C 06/19/15 8.0 6.00 7.10
ISIL 150619C00009000 C 06/19/15 9.0 5.00 5.90
ISIL 150619C00010000 C 06/19/15 10.0 4.10 4.90
ISIL 150619C00011000 C 06/19/15 11.0 3.10 3.90
ISIL 150619C00012000 C 06/19/15 12.0 2.25 2.75
ISIL 150619C00013000 C 06/19/15 13.0 1.45 1.65
ISIL 150619C00014000 C 06/19/15 14.0 0.85 1.00
ISIL 150619C00015000 C 06/19/15 15.0 0.45 0.60
ISIL 150619C00016000 C 06/19/15 16.0 0.20 0.35
ISIL 150619C00017000 C 06/19/15 17.0 0.05 0.20
ISIL 150619C00018000 C 06/19/15 18.0 0.00 0.10
ISIL 150619C00019000 C 06/19/15 19.0 0.00 0.05
ISIL 150619C00020000 C 06/19/15 20.0 0.00 0.05
ISIL 150619C00021000 C 06/19/15 21.0 0.00 0.05
ISIL 150619C00022000 C 06/19/15 22.0 0.00 0.05
ISIL 150619C00023000 C 06/19/15 23.0 0.00 0.05
ISIL 150619C00024000 C 06/19/15 24.0 0.00 0.05
ISIL 150619P00006000 P 06/19/15 6.0 0.00 0.05
ISIL 150619P00007000 P 06/19/15 7.0 0.00 0.05
ISIL 150619P00008000 P 06/19/15 8.0 0.00 0.05
ISIL 150619P00009000 P 06/19/15 9.0 0.00 0.05
ISIL 150619P00010000 P 06/19/15 10.0 0.00 0.10
ISIL 150619P00011000 P 06/19/15 11.0 0.00 0.15
ISIL 150619P00012000 P 06/19/15 12.0 0.15 0.30
ISIL 150619P00013000 P 06/19/15 13.0 0.40 0.50
ISIL 150619P00014000 P 06/19/15 14.0 0.80 0.90
ISIL 150619P00015000 P 06/19/15 15.0 1.35 1.50
ISIL 150619P00016000 P 06/19/15 16.0 2.10 2.25
ISIL 150619P00017000 P 06/19/15 17.0 2.40 3.20
ISIL 150619P00018000 P 06/19/15 18.0 3.30 4.10
ISIL 150619P00019000 P 06/19/15 19.0 4.30 5.10
ISIL 150619P00020000 P 06/19/15 20.0 5.20 6.10
ISIL 150619P00021000 P 06/19/15 21.0 6.20 7.10
ISIL 150619P00022000 P 06/19/15 22.0 7.20 8.10
ISIL 150619P00023000 P 06/19/15 23.0 8.00 9.10
ISIL 150619P00024000 P 06/19/15 24.0 9.20 10.10
ISIL 150717C00005000 C 07/17/15 5.0 9.00 10.10
ISIL 150717C00006000 C 07/17/15 6.0 6.90 9.80
ISIL 150717C00007000 C 07/17/15 7.0 6.70 8.10
ISIL 150717C00008000 C 07/17/15 8.0 6.00 7.10
ISIL 150717C00009000 C 07/17/15 9.0 5.00 6.10
ISIL 150717C00010000 C 07/17/15 10.0 4.00 5.10
ISIL 150717C00011000 C 07/17/15 11.0 3.10 3.70
ISIL 150717C00012000 C 07/17/15 12.0 2.35 2.55
ISIL 150717C00013000 C 07/17/15 13.0 1.60 1.85
ISIL 150717C00014000 C 07/17/15 14.0 1.05 1.15
ISIL 150717C00015000 C 07/17/15 15.0 0.60 0.75
ISIL 150717C00016000 C 07/17/15 16.0 0.35 0.45
ISIL 150717C00017000 C 07/17/15 17.0 0.15 0.30
ISIL 150717C00018000 C 07/17/15 18.0 0.05 0.20
ISIL 150717C00019000 C 07/17/15 19.0 0.00 0.10
ISIL 150717C00020000 C 07/17/15 20.0 0.00 0.10
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 0.10
ISIL 150717P00010000 P 07/17/15 10.0 0.00 0.15
ISIL 150717P00011000 P 07/17/15 11.0 0.10 0.25
ISIL 150717P00012000 P 07/17/15 12.0 0.30 0.40
ISIL 150717P00013000 P 07/17/15 13.0 0.60 0.70
ISIL 150717P00014000 P 07/17/15 14.0 1.00 1.10
ISIL 150717P00015000 P 07/17/15 15.0 1.55 1.70
ISIL 150717P00016000 P 07/17/15 16.0 2.20 2.45
ISIL 150717P00017000 P 07/17/15 17.0 3.00 3.30
ISIL 150717P00018000 P 07/17/15 18.0 3.30 4.20
ISIL 150717P00019000 P 07/17/15 19.0 4.20 5.20
ISIL 150717P00020000 P 07/17/15 20.0 5.10 6.10
ISIL 150717P00021000 P 07/17/15 21.0 6.00 7.10
ISIL 150717P00022000 P 07/17/15 22.0 7.20 8.10
ISIL 151016C00007000 C 10/16/15 7.0 7.00 8.10
ISIL 151016C00008000 C 10/16/15 8.0 6.00 7.10
ISIL 151016C00009000 C 10/16/15 9.0 5.00 6.20
ISIL 151016C00010000 C 10/16/15 10.0 4.10 4.90
ISIL 151016C00011000 C 10/16/15 11.0 3.30 3.60
ISIL 151016C00012000 C 10/16/15 12.0 2.60 2.80
ISIL 151016C00013000 C 10/16/15 13.0 1.95 2.15
ISIL 151016C00014000 C 10/16/15 14.0 1.40 1.65
ISIL 151016C00015000 C 10/16/15 15.0 1.00 1.20
ISIL 151016C00016000 C 10/16/15 16.0 0.70 0.85
ISIL 151016C00017000 C 10/16/15 17.0 0.45 0.60
ISIL 151016C00018000 C 10/16/15 18.0 0.25 0.45
ISIL 151016C00019000 C 10/16/15 19.0 0.10 0.30
ISIL 151016C00020000 C 10/16/15 20.0 0.05 0.25
ISIL 151016C00021000 C 10/16/15 21.0 0.00 0.15
ISIL 151016C00022000 C 10/16/15 22.0 0.00 0.10
ISIL 151016C00023000 C 10/16/15 23.0 0.00 0.10
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 0.05 0.25
ISIL 151016P00010000 P 10/16/15 10.0 0.15 0.35
ISIL 151016P00011000 P 10/16/15 11.0 0.35 0.55
ISIL 151016P00012000 P 10/16/15 12.0 0.60 0.80
ISIL 151016P00013000 P 10/16/15 13.0 0.95 1.15
ISIL 151016P00014000 P 10/16/15 14.0 1.40 1.60
ISIL 151016P00015000 P 10/16/15 15.0 1.95 2.20
ISIL 151016P00016000 P 10/16/15 16.0 2.60 2.85
ISIL 151016P00017000 P 10/16/15 17.0 3.40 3.60
ISIL 151016P00018000 P 10/16/15 18.0 4.20 4.50
ISIL 151016P00019000 P 10/16/15 19.0 4.50 5.40
ISIL 151016P00020000 P 10/16/15 20.0 5.40 6.30
ISIL 151016P00021000 P 10/16/15 21.0 6.20 7.30
ISIL 151016P00022000 P 10/16/15 22.0 7.20 8.30
ISIL 151016P00023000 P 10/16/15 23.0 8.10 9.20

OPRA data is delayed 15 minutes.