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 (2015-07-03)Premium Content

Intersil Corporation (ISIL)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150821C00005000 C 08/21/15 5.0 6.00 6.50
ISIL 150821C00006000 C 08/21/15 6.0 5.00 5.50
ISIL 150821C00007000 C 08/21/15 7.0 4.00 4.50
ISIL 150821C00008000 C 08/21/15 8.0 3.00 3.50
ISIL 150821C00009000 C 08/21/15 9.0 2.10 2.45
ISIL 150821C00010000 C 08/21/15 10.0 1.10 1.45
ISIL 150821C00011000 C 08/21/15 11.0 0.35 0.45
ISIL 150821C00012000 C 08/21/15 12.0 0.05 0.10
ISIL 150821C00013000 C 08/21/15 13.0 0.00 0.15
ISIL 150821C00014000 C 08/21/15 14.0 0.00 0.15
ISIL 150821C00015000 C 08/21/15 15.0 0.00 0.15
ISIL 150821C00016000 C 08/21/15 16.0 0.00 0.15
ISIL 150821C00017000 C 08/21/15 17.0 0.00 0.15
ISIL 150821C00018000 C 08/21/15 18.0 0.00 0.15
ISIL 150821C00019000 C 08/21/15 19.0 0.00 0.15
ISIL 150821C00020000 C 08/21/15 20.0 0.00 0.15
ISIL 150821C00021000 C 08/21/15 21.0 0.00 0.15
ISIL 150821C00022000 C 08/21/15 22.0 0.00 0.15
ISIL 150821C00023000 C 08/21/15 23.0 0.00 0.15
ISIL 150821P00005000 P 08/21/15 5.0 0.00 0.15
ISIL 150821P00006000 P 08/21/15 6.0 0.00 0.10
ISIL 150821P00007000 P 08/21/15 7.0 0.00 0.10
ISIL 150821P00008000 P 08/21/15 8.0 0.00 0.10
ISIL 150821P00009000 P 08/21/15 9.0 0.00 0.15
ISIL 150821P00010000 P 08/21/15 10.0 0.00 0.10
ISIL 150821P00011000 P 08/21/15 11.0 0.30 0.40
ISIL 150821P00012000 P 08/21/15 12.0 0.80 1.15
ISIL 150821P00013000 P 08/21/15 13.0 1.70 2.05
ISIL 150821P00014000 P 08/21/15 14.0 2.70 3.10
ISIL 150821P00015000 P 08/21/15 15.0 3.60 4.20
ISIL 150821P00016000 P 08/21/15 16.0 4.60 5.20
ISIL 150821P00017000 P 08/21/15 17.0 5.60 6.20
ISIL 150821P00018000 P 08/21/15 18.0 6.60 7.20
ISIL 150821P00019000 P 08/21/15 19.0 7.60 8.30
ISIL 150821P00020000 P 08/21/15 20.0 8.30 9.20
ISIL 150821P00021000 P 08/21/15 21.0 9.00 10.20
ISIL 150821P00022000 P 08/21/15 22.0 10.10 12.00
ISIL 150821P00023000 P 08/21/15 23.0 11.30 12.40
ISIL 150918C00003000 C 09/18/15 3.0 7.90 8.70
ISIL 150918C00004000 C 09/18/15 4.0 7.00 7.50
ISIL 150918C00005000 C 09/18/15 5.0 5.90 6.50
ISIL 150918C00006000 C 09/18/15 6.0 4.90 5.70
ISIL 150918C00007000 C 09/18/15 7.0 4.00 4.60
ISIL 150918C00008000 C 09/18/15 8.0 3.00 3.50
ISIL 150918C00009000 C 09/18/15 9.0 2.05 2.45
ISIL 150918C00010000 C 09/18/15 10.0 1.15 1.50
ISIL 150918C00011000 C 09/18/15 11.0 0.50 0.60
ISIL 150918C00012000 C 09/18/15 12.0 0.15 0.25
ISIL 150918C00013000 C 09/18/15 13.0 0.00 0.10
ISIL 150918C00014000 C 09/18/15 14.0 0.00 0.15
ISIL 150918C00015000 C 09/18/15 15.0 0.00 0.15
ISIL 150918C00016000 C 09/18/15 16.0 0.00 0.15
ISIL 150918C00017000 C 09/18/15 17.0 0.00 0.10
ISIL 150918C00018000 C 09/18/15 18.0 0.00 0.10
ISIL 150918C00019000 C 09/18/15 19.0 0.00 0.15
ISIL 150918C00020000 C 09/18/15 20.0 0.00 0.15
ISIL 150918C00021000 C 09/18/15 21.0 0.00 0.15
ISIL 150918P00003000 P 09/18/15 3.0 0.00 0.15
ISIL 150918P00004000 P 09/18/15 4.0 0.00 0.15
ISIL 150918P00005000 P 09/18/15 5.0 0.00 0.15
ISIL 150918P00006000 P 09/18/15 6.0 0.00 0.15
ISIL 150918P00007000 P 09/18/15 7.0 0.00 0.15
ISIL 150918P00008000 P 09/18/15 8.0 0.00 0.15
ISIL 150918P00009000 P 09/18/15 9.0 0.00 0.10
ISIL 150918P00010000 P 09/18/15 10.0 0.10 0.20
ISIL 150918P00011000 P 09/18/15 11.0 0.45 0.60
ISIL 150918P00012000 P 09/18/15 12.0 1.05 1.25
ISIL 150918P00013000 P 09/18/15 13.0 1.80 2.10
ISIL 150918P00014000 P 09/18/15 14.0 2.70 3.10
ISIL 150918P00015000 P 09/18/15 15.0 3.60 4.10
ISIL 150918P00016000 P 09/18/15 16.0 4.60 5.20
ISIL 150918P00017000 P 09/18/15 17.0 5.60 6.30
ISIL 150918P00018000 P 09/18/15 18.0 6.60 7.20
ISIL 150918P00019000 P 09/18/15 19.0 7.60 8.20
ISIL 150918P00020000 P 09/18/15 20.0 8.60 9.20
ISIL 150918P00021000 P 09/18/15 21.0 9.60 10.30
ISIL 151016C00005000 C 10/16/15 5.0 6.00 6.50
ISIL 151016C00006000 C 10/16/15 6.0 5.00 5.50
ISIL 151016C00007000 C 10/16/15 7.0 4.00 4.50
ISIL 151016C00008000 C 10/16/15 8.0 3.00 3.50
ISIL 151016C00009000 C 10/16/15 9.0 2.10 2.50
ISIL 151016C00010000 C 10/16/15 10.0 1.25 1.45
ISIL 151016C00011000 C 10/16/15 11.0 0.65 0.75
ISIL 151016C00012000 C 10/16/15 12.0 0.30 0.35
ISIL 151016C00013000 C 10/16/15 13.0 0.10 0.20
ISIL 151016C00014000 C 10/16/15 14.0 0.00 0.10
ISIL 151016C00015000 C 10/16/15 15.0 0.00 0.05
ISIL 151016C00016000 C 10/16/15 16.0 0.00 0.05
ISIL 151016C00017000 C 10/16/15 17.0 0.00 0.05
ISIL 151016C00018000 C 10/16/15 18.0 0.00 0.05
ISIL 151016C00019000 C 10/16/15 19.0 0.00 0.05
ISIL 151016C00020000 C 10/16/15 20.0 0.00 0.05
ISIL 151016C00021000 C 10/16/15 21.0 0.00 0.05
ISIL 151016C00022000 C 10/16/15 22.0 0.00 0.05
ISIL 151016C00023000 C 10/16/15 23.0 0.00 0.05
ISIL 151016P00005000 P 10/16/15 5.0 0.00 0.05
ISIL 151016P00006000 P 10/16/15 6.0 0.00 0.05
ISIL 151016P00007000 P 10/16/15 7.0 0.00 0.05
ISIL 151016P00008000 P 10/16/15 8.0 0.00 0.10
ISIL 151016P00009000 P 10/16/15 9.0 0.00 0.20
ISIL 151016P00010000 P 10/16/15 10.0 0.20 0.30
ISIL 151016P00011000 P 10/16/15 11.0 0.55 0.70
ISIL 151016P00012000 P 10/16/15 12.0 1.15 1.35
ISIL 151016P00013000 P 10/16/15 13.0 1.85 2.15
ISIL 151016P00014000 P 10/16/15 14.0 2.75 3.20
ISIL 151016P00015000 P 10/16/15 15.0 3.60 4.10
ISIL 151016P00016000 P 10/16/15 16.0 4.70 5.10
ISIL 151016P00017000 P 10/16/15 17.0 5.60 6.10
ISIL 151016P00018000 P 10/16/15 18.0 6.60 7.10
ISIL 151016P00019000 P 10/16/15 19.0 7.60 8.10
ISIL 151016P00020000 P 10/16/15 20.0 8.60 9.10
ISIL 151016P00021000 P 10/16/15 21.0 9.40 10.30
ISIL 151016P00022000 P 10/16/15 22.0 10.10 11.70
ISIL 151016P00023000 P 10/16/15 23.0 11.40 12.40
ISIL 160115C00004000 C 01/15/16 4.0 6.80 7.80
ISIL 160115C00005000 C 01/15/16 5.0 5.80 6.80
ISIL 160115C00006000 C 01/15/16 6.0 4.90 5.70
ISIL 160115C00007000 C 01/15/16 7.0 4.00 4.50
ISIL 160115C00008000 C 01/15/16 8.0 3.00 3.60
ISIL 160115C00009000 C 01/15/16 9.0 2.25 2.50
ISIL 160115C00010000 C 01/15/16 10.0 1.50 1.75
ISIL 160115C00011000 C 01/15/16 11.0 0.95 1.10
ISIL 160115C00012000 C 01/15/16 12.0 0.55 0.70
ISIL 160115C00013000 C 01/15/16 13.0 0.30 0.45
ISIL 160115C00014000 C 01/15/16 14.0 0.05 0.30
ISIL 160115C00015000 C 01/15/16 15.0 0.00 0.15
ISIL 160115C00016000 C 01/15/16 16.0 0.00 0.10
ISIL 160115C00017000 C 01/15/16 17.0 0.00 0.05
ISIL 160115C00018000 C 01/15/16 18.0 0.00 0.05
ISIL 160115C00019000 C 01/15/16 19.0 0.00 0.05
ISIL 160115C00020000 C 01/15/16 20.0 0.00 0.05
ISIL 160115C00021000 C 01/15/16 21.0 0.00 0.05
ISIL 160115C00022000 C 01/15/16 22.0 0.00 0.05
ISIL 160115P00004000 P 01/15/16 4.0 0.00 0.05
ISIL 160115P00005000 P 01/15/16 5.0 0.00 0.05
ISIL 160115P00006000 P 01/15/16 6.0 0.00 0.05
ISIL 160115P00007000 P 01/15/16 7.0 0.00 0.15
ISIL 160115P00008000 P 01/15/16 8.0 0.05 0.25
ISIL 160115P00009000 P 01/15/16 9.0 0.25 0.40
ISIL 160115P00010000 P 01/15/16 10.0 0.50 0.65
ISIL 160115P00011000 P 01/15/16 11.0 0.90 1.10
ISIL 160115P00012000 P 01/15/16 12.0 1.50 1.75
ISIL 160115P00013000 P 01/15/16 13.0 2.20 2.50
ISIL 160115P00014000 P 01/15/16 14.0 2.95 3.40
ISIL 160115P00015000 P 01/15/16 15.0 3.70 4.30
ISIL 160115P00016000 P 01/15/16 16.0 4.70 5.30
ISIL 160115P00017000 P 01/15/16 17.0 5.70 6.30
ISIL 160115P00018000 P 01/15/16 18.0 6.70 7.30
ISIL 160115P00019000 P 01/15/16 19.0 7.70 8.20
ISIL 160115P00020000 P 01/15/16 20.0 8.70 9.20
ISIL 160115P00021000 P 01/15/16 21.0 8.60 11.50
ISIL 160115P00022000 P 01/15/16 22.0 10.10 11.70

OPRA data is delayed 15 minutes.