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 Dec 22 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150117C00005000 C 01/17/15 5.0 8.60 9.70
ISIL 150117C00006000 C 01/17/15 6.0 6.00 10.50
ISIL 150117C00007000 C 01/17/15 7.0 5.00 9.50
ISIL 150117C00008000 C 01/17/15 8.0 5.60 6.60
ISIL 150117C00009000 C 01/17/15 9.0 4.80 5.60
ISIL 150117C00010000 C 01/17/15 10.0 3.80 4.60
ISIL 150117C00011000 C 01/17/15 11.0 2.85 3.60
ISIL 150117C00012000 C 01/17/15 12.0 1.95 2.60
ISIL 150117C00013000 C 01/17/15 13.0 1.40 1.65
ISIL 150117C00014000 C 01/17/15 14.0 0.75 0.90
ISIL 150117C00015000 C 01/17/15 15.0 0.25 0.35
ISIL 150117C00016000 C 01/17/15 16.0 0.00 0.20
ISIL 150117C00017000 C 01/17/15 17.0 0.00 0.05
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 0.05
ISIL 150117P00010000 P 01/17/15 10.0 0.00 0.05
ISIL 150117P00011000 P 01/17/15 11.0 0.00 0.05
ISIL 150117P00012000 P 01/17/15 12.0 0.00 0.10
ISIL 150117P00013000 P 01/17/15 13.0 0.05 0.25
ISIL 150117P00014000 P 01/17/15 14.0 0.30 0.40
ISIL 150117P00015000 P 01/17/15 15.0 0.80 0.90
ISIL 150117P00016000 P 01/17/15 16.0 1.55 1.80
ISIL 150117P00017000 P 01/17/15 17.0 2.40 2.90
ISIL 150117P00018000 P 01/17/15 18.0 3.40 4.20
ISIL 150117P00019000 P 01/17/15 19.0 4.40 5.20
ISIL 150117P00020000 P 01/17/15 20.0 5.40 6.40
ISIL 150117P00021000 P 01/17/15 21.0 4.60 9.00
ISIL 150117P00022000 P 01/17/15 22.0 7.40 8.40
ISIL 150220C00006000 C 02/20/15 6.0 6.00 10.20
ISIL 150220C00007000 C 02/20/15 7.0 5.00 9.50
ISIL 150220C00008000 C 02/20/15 8.0 4.00 8.10
ISIL 150220C00009000 C 02/20/15 9.0 3.10 7.10
ISIL 150220C00010000 C 02/20/15 10.0 2.20 6.20
ISIL 150220C00011000 C 02/20/15 11.0 1.35 5.20
ISIL 150220C00012000 C 02/20/15 12.0 2.00 2.80
ISIL 150220C00013000 C 02/20/15 13.0 1.60 1.90
ISIL 150220C00014000 C 02/20/15 14.0 1.05 1.25
ISIL 150220C00015000 C 02/20/15 15.0 0.50 0.75
ISIL 150220C00016000 C 02/20/15 16.0 0.15 0.35
ISIL 150220C00017000 C 02/20/15 17.0 0.00 0.30
ISIL 150220C00018000 C 02/20/15 18.0 0.00 0.20
ISIL 150220C00019000 C 02/20/15 19.0 0.00 0.10
ISIL 150220C00020000 C 02/20/15 20.0 0.00 0.05
ISIL 150220C00021000 C 02/20/15 21.0 0.00 0.05
ISIL 150220C00022000 C 02/20/15 22.0 0.00 0.05
ISIL 150220P00006000 P 02/20/15 6.0 0.00 0.05
ISIL 150220P00007000 P 02/20/15 7.0 0.00 0.05
ISIL 150220P00008000 P 02/20/15 8.0 0.00 0.05
ISIL 150220P00009000 P 02/20/15 9.0 0.00 0.10
ISIL 150220P00010000 P 02/20/15 10.0 0.00 0.15
ISIL 150220P00011000 P 02/20/15 11.0 0.00 0.25
ISIL 150220P00012000 P 02/20/15 12.0 0.05 0.35
ISIL 150220P00013000 P 02/20/15 13.0 0.30 0.45
ISIL 150220P00014000 P 02/20/15 14.0 0.70 0.85
ISIL 150220P00015000 P 02/20/15 15.0 1.20 1.35
ISIL 150220P00016000 P 02/20/15 16.0 1.90 2.15
ISIL 150220P00017000 P 02/20/15 17.0 2.75 3.00
ISIL 150220P00018000 P 02/20/15 18.0 2.30 4.30
ISIL 150220P00019000 P 02/20/15 19.0 3.10 7.00
ISIL 150220P00020000 P 02/20/15 20.0 4.50 7.70
ISIL 150220P00021000 P 02/20/15 21.0 5.50 8.70
ISIL 150220P00022000 P 02/20/15 22.0 7.20 8.60
ISIL 150417C00005000 C 04/17/15 5.0 8.30 9.70
ISIL 150417C00006000 C 04/17/15 6.0 7.30 8.90
ISIL 150417C00007000 C 04/17/15 7.0 6.80 7.60
ISIL 150417C00008000 C 04/17/15 8.0 5.80 6.60
ISIL 150417C00009000 C 04/17/15 9.0 4.90 5.70
ISIL 150417C00010000 C 04/17/15 10.0 4.00 4.70
ISIL 150417C00011000 C 04/17/15 11.0 3.10 3.80
ISIL 150417C00012000 C 04/17/15 12.0 2.55 2.90
ISIL 150417C00013000 C 04/17/15 13.0 1.95 2.10
ISIL 150417C00014000 C 04/17/15 14.0 1.35 1.45
ISIL 150417C00015000 C 04/17/15 15.0 0.85 1.00
ISIL 150417C00016000 C 04/17/15 16.0 0.50 0.65
ISIL 150417C00017000 C 04/17/15 17.0 0.30 0.40
ISIL 150417C00018000 C 04/17/15 18.0 0.05 0.30
ISIL 150417C00019000 C 04/17/15 19.0 0.00 0.25
ISIL 150417C00020000 C 04/17/15 20.0 0.00 0.20
ISIL 150417C00021000 C 04/17/15 21.0 0.00 0.15
ISIL 150417C00022000 C 04/17/15 22.0 0.00 0.10
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 0.10
ISIL 150417P00009000 P 04/17/15 9.0 0.00 0.20
ISIL 150417P00010000 P 04/17/15 10.0 0.05 0.30
ISIL 150417P00011000 P 04/17/15 11.0 0.20 0.40
ISIL 150417P00012000 P 04/17/15 12.0 0.35 0.45
ISIL 150417P00013000 P 04/17/15 13.0 0.60 0.70
ISIL 150417P00014000 P 04/17/15 14.0 0.95 1.10
ISIL 150417P00015000 P 04/17/15 15.0 1.50 1.60
ISIL 150417P00016000 P 04/17/15 16.0 2.15 2.30
ISIL 150417P00017000 P 04/17/15 17.0 2.90 3.30
ISIL 150417P00018000 P 04/17/15 18.0 3.70 4.10
ISIL 150417P00019000 P 04/17/15 19.0 4.60 5.40
ISIL 150417P00020000 P 04/17/15 20.0 5.60 6.40
ISIL 150417P00021000 P 04/17/15 21.0 6.60 7.40
ISIL 150417P00022000 P 04/17/15 22.0 7.50 8.40
ISIL 150717C00005000 C 07/17/15 5.0 8.20 9.80
ISIL 150717C00006000 C 07/17/15 6.0 7.80 8.90
ISIL 150717C00007000 C 07/17/15 7.0 6.80 7.90
ISIL 150717C00008000 C 07/17/15 8.0 5.90 6.90
ISIL 150717C00009000 C 07/17/15 9.0 5.00 5.70
ISIL 150717C00010000 C 07/17/15 10.0 4.10 4.80
ISIL 150717C00011000 C 07/17/15 11.0 3.60 3.90
ISIL 150717C00012000 C 07/17/15 12.0 2.75 3.20
ISIL 150717C00013000 C 07/17/15 13.0 2.10 2.50
ISIL 150717C00014000 C 07/17/15 14.0 1.65 1.90
ISIL 150717C00015000 C 07/17/15 15.0 1.10 1.45
ISIL 150717C00016000 C 07/17/15 16.0 0.75 1.05
ISIL 150717C00017000 C 07/17/15 17.0 0.50 0.80
ISIL 150717C00018000 C 07/17/15 18.0 0.35 0.60
ISIL 150717C00019000 C 07/17/15 19.0 0.20 0.45
ISIL 150717C00020000 C 07/17/15 20.0 0.10 0.35
ISIL 150717C00021000 C 07/17/15 21.0 0.05 0.30
ISIL 150717P00005000 P 07/17/15 5.0 0.00 0.05
ISIL 150717P00006000 P 07/17/15 6.0 0.00 0.10
ISIL 150717P00007000 P 07/17/15 7.0 0.00 0.15
ISIL 150717P00008000 P 07/17/15 8.0 0.05 0.25
ISIL 150717P00009000 P 07/17/15 9.0 0.15 0.40
ISIL 150717P00010000 P 07/17/15 10.0 0.30 0.55
ISIL 150717P00011000 P 07/17/15 11.0 0.45 0.75
ISIL 150717P00012000 P 07/17/15 12.0 0.70 0.90
ISIL 150717P00013000 P 07/17/15 13.0 1.05 1.35
ISIL 150717P00014000 P 07/17/15 14.0 1.50 1.65
ISIL 150717P00015000 P 07/17/15 15.0 2.00 2.40
ISIL 150717P00016000 P 07/17/15 16.0 2.65 3.10
ISIL 150717P00017000 P 07/17/15 17.0 3.30 3.80
ISIL 150717P00018000 P 07/17/15 18.0 4.10 4.60
ISIL 150717P00019000 P 07/17/15 19.0 5.00 5.40
ISIL 150717P00020000 P 07/17/15 20.0 5.90 6.30
ISIL 150717P00021000 P 07/17/15 21.0 6.80 7.60

OPRA data is delayed 15 minutes.