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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 160617C00004000 C 06/17/16 4.0 7.50 11.00
ISIL 160617C00005000 C 06/17/16 5.0 6.50 10.00
ISIL 160617C00006000 C 06/17/16 6.0 5.50 9.00
ISIL 160617C00007000 C 06/17/16 7.0 4.50 8.00
ISIL 160617C00008000 C 06/17/16 8.0 3.50 7.00
ISIL 160617C00009000 C 06/17/16 9.0 2.55 6.00
ISIL 160617C00010000 C 06/17/16 10.0 1.80 5.00
ISIL 160617C00011000 C 06/17/16 11.0 0.55 4.00
ISIL 160617C00012000 C 06/17/16 12.0 0.00 3.10
ISIL 160617C00013000 C 06/17/16 13.0 0.45 0.65
ISIL 160617C00014000 C 06/17/16 14.0 0.10 0.20
ISIL 160617C00015000 C 06/17/16 15.0 0.00 0.50
ISIL 160617C00016000 C 06/17/16 16.0 0.00 0.50
ISIL 160617C00017000 C 06/17/16 17.0 0.00 0.50
ISIL 160617C00018000 C 06/17/16 18.0 0.00 0.50
ISIL 160617C00019000 C 06/17/16 19.0 0.00 0.50
ISIL 160617C00020000 C 06/17/16 20.0 0.00 0.50
ISIL 160617C00021000 C 06/17/16 21.0 0.00 0.50
ISIL 160617C00022000 C 06/17/16 22.0 0.00 0.50
ISIL 160617P00004000 P 06/17/16 4.0 0.00 0.40
ISIL 160617P00005000 P 06/17/16 5.0 0.00 0.40
ISIL 160617P00006000 P 06/17/16 6.0 0.00 0.40
ISIL 160617P00007000 P 06/17/16 7.0 0.00 0.40
ISIL 160617P00008000 P 06/17/16 8.0 0.00 0.40
ISIL 160617P00009000 P 06/17/16 9.0 0.00 0.40
ISIL 160617P00010000 P 06/17/16 10.0 0.00 0.50
ISIL 160617P00011000 P 06/17/16 11.0 0.00 0.10
ISIL 160617P00012000 P 06/17/16 12.0 0.00 0.15
ISIL 160617P00013000 P 06/17/16 13.0 0.15 0.25
ISIL 160617P00014000 P 06/17/16 14.0 0.65 0.95
ISIL 160617P00015000 P 06/17/16 15.0 0.40 3.50
ISIL 160617P00016000 P 06/17/16 16.0 1.05 4.50
ISIL 160617P00017000 P 06/17/16 17.0 2.00 5.50
ISIL 160617P00018000 P 06/17/16 18.0 3.00 6.50
ISIL 160617P00019000 P 06/17/16 19.0 4.00 7.50
ISIL 160617P00020000 P 06/17/16 20.0 5.00 8.50
ISIL 160617P00021000 P 06/17/16 21.0 6.00 9.50
ISIL 160617P00022000 P 06/17/16 22.0 7.00 10.50
ISIL 160715C00005000 C 07/15/16 5.0 6.50 10.00
ISIL 160715C00006000 C 07/15/16 6.0 5.50 9.60
ISIL 160715C00007000 C 07/15/16 7.0 4.50 8.50
ISIL 160715C00008000 C 07/15/16 8.0 3.50 7.00
ISIL 160715C00009000 C 07/15/16 9.0 2.50 6.00
ISIL 160715C00010000 C 07/15/16 10.0 1.85 5.00
ISIL 160715C00011000 C 07/15/16 11.0 0.60 4.10
ISIL 160715C00012000 C 07/15/16 12.0 1.40 1.60
ISIL 160715C00013000 C 07/15/16 13.0 0.70 0.85
ISIL 160715C00014000 C 07/15/16 14.0 0.25 0.35
ISIL 160715C00015000 C 07/15/16 15.0 0.00 0.25
ISIL 160715C00016000 C 07/15/16 16.0 0.00 0.15
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 0.05
ISIL 160715C00020000 C 07/15/16 20.0 0.00 0.05
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 0.05
ISIL 160715P00008000 P 07/15/16 8.0 0.00 0.05
ISIL 160715P00009000 P 07/15/16 9.0 0.00 0.10
ISIL 160715P00010000 P 07/15/16 10.0 0.00 0.10
ISIL 160715P00011000 P 07/15/16 11.0 0.00 0.15
ISIL 160715P00012000 P 07/15/16 12.0 0.10 0.25
ISIL 160715P00013000 P 07/15/16 13.0 0.30 0.45
ISIL 160715P00014000 P 07/15/16 14.0 0.80 1.05
ISIL 160715P00015000 P 07/15/16 15.0 1.60 1.90
ISIL 160715P00016000 P 07/15/16 16.0 1.00 4.50
ISIL 160715P00017000 P 07/15/16 17.0 2.00 5.50
ISIL 160715P00018000 P 07/15/16 18.0 3.00 6.50
ISIL 160715P00019000 P 07/15/16 19.0 4.00 7.90
ISIL 160715P00020000 P 07/15/16 20.0 4.60 8.20
ISIL 160715P00021000 P 07/15/16 21.0 5.40 9.90
ISIL 160715P00022000 P 07/15/16 22.0 7.00 11.00
ISIL 160715P00023000 P 07/15/16 23.0 8.00 12.00
ISIL 161021C00003000 C 10/21/16 3.0 8.10 11.30
ISIL 161021C00004000 C 10/21/16 4.0 7.10 11.50
ISIL 161021C00005000 C 10/21/16 5.0 6.00 10.40
ISIL 161021C00006000 C 10/21/16 6.0 5.10 9.70
ISIL 161021C00007000 C 10/21/16 7.0 5.20 7.30
ISIL 161021C00008000 C 10/21/16 8.0 4.30 6.30
ISIL 161021C00009000 C 10/21/16 9.0 2.10 6.70
ISIL 161021C00010000 C 10/21/16 10.0 1.85 5.80
ISIL 161021C00011000 C 10/21/16 11.0 2.45 2.75
ISIL 161021C00012000 C 10/21/16 12.0 1.70 1.95
ISIL 161021C00013000 C 10/21/16 13.0 1.05 1.30
ISIL 161021C00014000 C 10/21/16 14.0 0.60 0.80
ISIL 161021C00015000 C 10/21/16 15.0 0.30 0.50
ISIL 161021C00016000 C 10/21/16 16.0 0.10 0.35
ISIL 161021C00017000 C 10/21/16 17.0 0.00 0.30
ISIL 161021C00018000 C 10/21/16 18.0 0.00 0.30
ISIL 161021C00019000 C 10/21/16 19.0 0.00 0.20
ISIL 161021C00020000 C 10/21/16 20.0 0.00 0.20
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 0.15
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 0.05
ISIL 161021P00006000 P 10/21/16 6.0 0.00 0.10
ISIL 161021P00007000 P 10/21/16 7.0 0.00 0.15
ISIL 161021P00008000 P 10/21/16 8.0 0.00 0.20
ISIL 161021P00009000 P 10/21/16 9.0 0.00 0.25
ISIL 161021P00010000 P 10/21/16 10.0 0.00 0.35
ISIL 161021P00011000 P 10/21/16 11.0 0.20 0.45
ISIL 161021P00012000 P 10/21/16 12.0 0.45 0.65
ISIL 161021P00013000 P 10/21/16 13.0 0.80 1.00
ISIL 161021P00014000 P 10/21/16 14.0 1.35 1.60
ISIL 161021P00015000 P 10/21/16 15.0 2.05 2.30
ISIL 161021P00016000 P 10/21/16 16.0 2.85 3.20
ISIL 161021P00017000 P 10/21/16 17.0 3.70 4.30
ISIL 161021P00018000 P 10/21/16 18.0 2.85 7.20
ISIL 161021P00019000 P 10/21/16 19.0 5.20 6.20
ISIL 161021P00020000 P 10/21/16 20.0 4.70 9.10
ISIL 161021P00021000 P 10/21/16 21.0 5.50 10.10
ISIL 161021P00022000 P 10/21/16 22.0 6.50 11.10
ISIL 161021P00023000 P 10/21/16 23.0 7.50 11.90
ISIL 170120C00003000 C 01/20/17 3.0 8.10 11.30
ISIL 170120C00004000 C 01/20/17 4.0 7.10 11.50
ISIL 170120C00005000 C 01/20/17 5.0 6.10 10.40
ISIL 170120C00006000 C 01/20/17 6.0 6.00 8.30
ISIL 170120C00007000 C 01/20/17 7.0 5.30 8.30
ISIL 170120C00008000 C 01/20/17 8.0 3.00 7.70
ISIL 170120C00009000 C 01/20/17 9.0 2.95 6.60
ISIL 170120C00010000 C 01/20/17 10.0 3.40 3.70
ISIL 170120C00011000 C 01/20/17 11.0 2.55 2.85
ISIL 170120C00012000 C 01/20/17 12.0 1.85 2.15
ISIL 170120C00013000 C 01/20/17 13.0 1.30 1.50
ISIL 170120C00014000 C 01/20/17 14.0 0.80 1.10
ISIL 170120C00015000 C 01/20/17 15.0 0.50 0.75
ISIL 170120C00016000 C 01/20/17 16.0 0.30 0.55
ISIL 170120C00017000 C 01/20/17 17.0 0.05 0.55
ISIL 170120C00018000 C 01/20/17 18.0 0.00 0.45
ISIL 170120C00019000 C 01/20/17 19.0 0.00 0.35
ISIL 170120C00020000 C 01/20/17 20.0 0.00 0.30
ISIL 170120C00021000 C 01/20/17 21.0 0.00 0.25
ISIL 170120P00003000 P 01/20/17 3.0 0.00 0.05
ISIL 170120P00004000 P 01/20/17 4.0 0.00 0.05
ISIL 170120P00005000 P 01/20/17 5.0 0.00 0.10
ISIL 170120P00006000 P 01/20/17 6.0 0.00 0.15
ISIL 170120P00007000 P 01/20/17 7.0 0.00 0.20
ISIL 170120P00008000 P 01/20/17 8.0 0.00 0.25
ISIL 170120P00009000 P 01/20/17 9.0 0.00 0.40
ISIL 170120P00010000 P 01/20/17 10.0 0.10 0.55
ISIL 170120P00011000 P 01/20/17 11.0 0.40 0.65
ISIL 170120P00012000 P 01/20/17 12.0 0.70 0.95
ISIL 170120P00013000 P 01/20/17 13.0 1.15 1.40
ISIL 170120P00014000 P 01/20/17 14.0 1.70 1.95
ISIL 170120P00015000 P 01/20/17 15.0 2.35 2.80
ISIL 170120P00016000 P 01/20/17 16.0 3.10 3.50
ISIL 170120P00017000 P 01/20/17 17.0 4.00 4.40
ISIL 170120P00018000 P 01/20/17 18.0 4.90 5.20
ISIL 170120P00019000 P 01/20/17 19.0 4.40 8.30
ISIL 170120P00020000 P 01/20/17 20.0 6.20 9.20
ISIL 170120P00021000 P 01/20/17 21.0 6.90 10.10

OPRA data is delayed 15 minutes.