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 (2016-07-01)Premium Content

Intersil Corporation (ISIL)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 160916C00005000 C 09/16/16 5.0 12.80 17.20
ISIL 160916C00006000 C 09/16/16 6.0 11.40 16.00
ISIL 160916C00007000 C 09/16/16 7.0 10.50 15.20
ISIL 160916C00008000 C 09/16/16 8.0 9.50 14.20
ISIL 160916C00009000 C 09/16/16 9.0 8.50 13.20
ISIL 160916C00010000 C 09/16/16 10.0 7.50 12.00
ISIL 160916C00011000 C 09/16/16 11.0 6.50 10.70
ISIL 160916C00012000 C 09/16/16 12.0 5.50 9.70
ISIL 160916C00013000 C 09/16/16 13.0 4.80 8.70
ISIL 160916C00014000 C 09/16/16 14.0 3.80 7.60
ISIL 160916C00015000 C 09/16/16 15.0 4.70 5.10
ISIL 160916C00016000 C 09/16/16 16.0 3.40 4.80
ISIL 160916C00017000 C 09/16/16 17.0 2.45 3.50
ISIL 160916C00018000 C 09/16/16 18.0 1.65 2.70
ISIL 160916C00019000 C 09/16/16 19.0 1.30 1.55
ISIL 160916C00020000 C 09/16/16 20.0 0.70 1.00
ISIL 160916C00021000 C 09/16/16 21.0 0.60 0.75
ISIL 160916C00022000 C 09/16/16 22.0 0.10 0.40
ISIL 160916C00023000 C 09/16/16 23.0 0.00 0.70
ISIL 160916C00024000 C 09/16/16 24.0 0.00 4.80
ISIL 160916C00025000 C 09/16/16 25.0 0.00 4.80
ISIL 160916P00005000 P 09/16/16 5.0 0.00 4.80
ISIL 160916P00006000 P 09/16/16 6.0 0.00 4.90
ISIL 160916P00007000 P 09/16/16 7.0 0.00 4.90
ISIL 160916P00008000 P 09/16/16 8.0 0.00 4.90
ISIL 160916P00009000 P 09/16/16 9.0 0.00 4.90
ISIL 160916P00010000 P 09/16/16 10.0 0.00 4.90
ISIL 160916P00011000 P 09/16/16 11.0 0.00 4.90
ISIL 160916P00012000 P 09/16/16 12.0 0.00 4.90
ISIL 160916P00013000 P 09/16/16 13.0 0.00 0.10
ISIL 160916P00014000 P 09/16/16 14.0 0.00 0.35
ISIL 160916P00015000 P 09/16/16 15.0 0.00 0.25
ISIL 160916P00016000 P 09/16/16 16.0 0.00 0.60
ISIL 160916P00017000 P 09/16/16 17.0 0.00 2.05
ISIL 160916P00018000 P 09/16/16 18.0 0.35 0.45
ISIL 160916P00019000 P 09/16/16 19.0 0.05 0.75
ISIL 160916P00020000 P 09/16/16 20.0 0.85 1.10
ISIL 160916P00021000 P 09/16/16 21.0 0.70 2.15
ISIL 160916P00022000 P 09/16/16 22.0 0.30 3.90
ISIL 160916P00023000 P 09/16/16 23.0 1.10 5.80
ISIL 160916P00024000 P 09/16/16 24.0 1.90 5.90
ISIL 160916P00025000 P 09/16/16 25.0 2.90 6.60
ISIL 161021C00003000 C 10/21/16 3.0 14.80 19.20
ISIL 161021C00004000 C 10/21/16 4.0 13.50 18.20
ISIL 161021C00005000 C 10/21/16 5.0 12.50 17.20
ISIL 161021C00006000 C 10/21/16 6.0 11.50 16.20
ISIL 161021C00007000 C 10/21/16 7.0 10.50 15.20
ISIL 161021C00008000 C 10/21/16 8.0 9.50 14.20
ISIL 161021C00009000 C 10/21/16 9.0 8.50 13.20
ISIL 161021C00010000 C 10/21/16 10.0 7.50 12.20
ISIL 161021C00011000 C 10/21/16 11.0 6.50 11.20
ISIL 161021C00012000 C 10/21/16 12.0 5.50 10.20
ISIL 161021C00013000 C 10/21/16 13.0 4.80 8.70
ISIL 161021C00014000 C 10/21/16 14.0 3.90 8.20
ISIL 161021C00015000 C 10/21/16 15.0 3.60 6.60
ISIL 161021C00016000 C 10/21/16 16.0 2.50 5.50
ISIL 161021C00017000 C 10/21/16 17.0 2.65 3.90
ISIL 161021C00018000 C 10/21/16 18.0 2.35 2.85
ISIL 161021C00019000 C 10/21/16 19.0 1.30 2.75
ISIL 161021C00020000 C 10/21/16 20.0 0.80 1.30
ISIL 161021C00021000 C 10/21/16 21.0 0.40 1.20
ISIL 161021C00022000 C 10/21/16 22.0 0.25 1.05
ISIL 161021C00023000 C 10/21/16 23.0 0.05 0.90
ISIL 161021C00024000 C 10/21/16 24.0 0.00 1.00
ISIL 161021C00025000 C 10/21/16 25.0 0.00 0.50
ISIL 161021P00003000 P 10/21/16 3.0 0.00 1.45
ISIL 161021P00004000 P 10/21/16 4.0 0.00 1.30
ISIL 161021P00005000 P 10/21/16 5.0 0.00 1.30
ISIL 161021P00006000 P 10/21/16 6.0 0.00 1.30
ISIL 161021P00007000 P 10/21/16 7.0 0.00 0.85
ISIL 161021P00008000 P 10/21/16 8.0 0.00 1.30
ISIL 161021P00009000 P 10/21/16 9.0 0.00 1.40
ISIL 161021P00010000 P 10/21/16 10.0 0.00 0.25
ISIL 161021P00011000 P 10/21/16 11.0 0.00 0.40
ISIL 161021P00012000 P 10/21/16 12.0 0.00 0.05
ISIL 161021P00013000 P 10/21/16 13.0 0.00 0.35
ISIL 161021P00014000 P 10/21/16 14.0 0.00 0.10
ISIL 161021P00015000 P 10/21/16 15.0 0.00 0.95
ISIL 161021P00016000 P 10/21/16 16.0 0.00 0.45
ISIL 161021P00017000 P 10/21/16 17.0 0.00 1.30
ISIL 161021P00018000 P 10/21/16 18.0 0.40 1.10
ISIL 161021P00019000 P 10/21/16 19.0 0.05 1.20
ISIL 161021P00020000 P 10/21/16 20.0 0.80 1.85
ISIL 161021P00021000 P 10/21/16 21.0 0.50 2.80
ISIL 161021P00022000 P 10/21/16 22.0 1.20 3.50
ISIL 161021P00023000 P 10/21/16 23.0 2.10 4.30
ISIL 161021P00024000 P 10/21/16 24.0 2.10 6.60
ISIL 161021P00025000 P 10/21/16 25.0 2.90 6.60
ISIL 170120C00003000 C 01/20/17 3.0 14.50 19.20
ISIL 170120C00004000 C 01/20/17 4.0 13.50 18.20
ISIL 170120C00005000 C 01/20/17 5.0 12.50 17.20
ISIL 170120C00006000 C 01/20/17 6.0 11.50 16.20
ISIL 170120C00007000 C 01/20/17 7.0 10.50 15.20
ISIL 170120C00008000 C 01/20/17 8.0 9.50 14.20
ISIL 170120C00009000 C 01/20/17 9.0 8.60 13.20
ISIL 170120C00010000 C 01/20/17 10.0 7.50 12.20
ISIL 170120C00011000 C 01/20/17 11.0 6.50 11.20
ISIL 170120C00012000 C 01/20/17 12.0 5.60 10.20
ISIL 170120C00013000 C 01/20/17 13.0 4.60 9.20
ISIL 170120C00014000 C 01/20/17 14.0 3.70 8.30
ISIL 170120C00015000 C 01/20/17 15.0 2.75 7.40
ISIL 170120C00016000 C 01/20/17 16.0 3.10 5.50
ISIL 170120C00017000 C 01/20/17 17.0 2.20 4.70
ISIL 170120C00018000 C 01/20/17 18.0 1.60 4.00
ISIL 170120C00019000 C 01/20/17 19.0 1.20 3.10
ISIL 170120C00020000 C 01/20/17 20.0 0.90 2.55
ISIL 170120C00021000 C 01/20/17 21.0 0.25 2.40
ISIL 170120C00022000 C 01/20/17 22.0 0.10 1.50
ISIL 170120C00023000 C 01/20/17 23.0 0.00 1.85
ISIL 170120C00024000 C 01/20/17 24.0 0.00 1.60
ISIL 170120C00025000 C 01/20/17 25.0 0.00 1.25
ISIL 170120P00003000 P 01/20/17 3.0 0.00 1.25
ISIL 170120P00004000 P 01/20/17 4.0 0.00 4.80
ISIL 170120P00005000 P 01/20/17 5.0 0.00 4.80
ISIL 170120P00006000 P 01/20/17 6.0 0.00 4.80
ISIL 170120P00007000 P 01/20/17 7.0 0.00 4.50
ISIL 170120P00008000 P 01/20/17 8.0 0.00 0.30
ISIL 170120P00009000 P 01/20/17 9.0 0.00 0.45
ISIL 170120P00010000 P 01/20/17 10.0 0.00 0.35
ISIL 170120P00011000 P 01/20/17 11.0 0.00 0.85
ISIL 170120P00012000 P 01/20/17 12.0 0.00 1.00
ISIL 170120P00013000 P 01/20/17 13.0 0.00 1.10
ISIL 170120P00014000 P 01/20/17 14.0 0.00 1.30
ISIL 170120P00015000 P 01/20/17 15.0 0.00 1.50
ISIL 170120P00016000 P 01/20/17 16.0 0.00 1.65
ISIL 170120P00017000 P 01/20/17 17.0 0.00 1.80
ISIL 170120P00018000 P 01/20/17 18.0 0.00 2.10
ISIL 170120P00019000 P 01/20/17 19.0 0.20 1.20
ISIL 170120P00020000 P 01/20/17 20.0 0.70 2.70
ISIL 170120P00021000 P 01/20/17 21.0 0.60 3.40
ISIL 170120P00022000 P 01/20/17 22.0 1.25 4.10
ISIL 170120P00023000 P 01/20/17 23.0 2.00 4.90
ISIL 170120P00024000 P 01/20/17 24.0 3.10 5.70
ISIL 170120P00025000 P 01/20/17 25.0 3.10 7.50
ISIL 170421C00006000 C 04/21/17 6.0 11.60 16.20
ISIL 170421C00007000 C 04/21/17 7.0 10.50 15.20
ISIL 170421C00008000 C 04/21/17 8.0 9.50 14.20
ISIL 170421C00009000 C 04/21/17 9.0 8.50 13.20
ISIL 170421C00010000 C 04/21/17 10.0 7.50 12.20
ISIL 170421C00011000 C 04/21/17 11.0 6.50 11.20
ISIL 170421C00012000 C 04/21/17 12.0 5.50 10.20
ISIL 170421C00013000 C 04/21/17 13.0 4.50 9.20
ISIL 170421C00014000 C 04/21/17 14.0 3.60 8.30
ISIL 170421C00015000 C 04/21/17 15.0 3.00 7.40
ISIL 170421C00016000 C 04/21/17 16.0 3.60 5.80
ISIL 170421C00017000 C 04/21/17 17.0 2.20 5.10
ISIL 170421C00018000 C 04/21/17 18.0 1.95 4.40
ISIL 170421C00019000 C 04/21/17 19.0 1.30 2.90
ISIL 170421C00020000 C 04/21/17 20.0 0.95 2.35
ISIL 170421C00021000 C 04/21/17 21.0 0.00 2.75
ISIL 170421C00022000 C 04/21/17 22.0 0.30 2.05
ISIL 170421C00023000 C 04/21/17 23.0 0.00 2.10
ISIL 170421C00024000 C 04/21/17 24.0 0.00 1.80
ISIL 170421C00025000 C 04/21/17 25.0 0.00 1.45
ISIL 170421P00006000 P 04/21/17 6.0 0.00 1.00
ISIL 170421P00007000 P 04/21/17 7.0 0.00 1.15
ISIL 170421P00008000 P 04/21/17 8.0 0.00 0.35
ISIL 170421P00009000 P 04/21/17 9.0 0.00 0.05
ISIL 170421P00010000 P 04/21/17 10.0 0.00 0.80
ISIL 170421P00011000 P 04/21/17 11.0 0.00 1.00
ISIL 170421P00012000 P 04/21/17 12.0 0.00 1.15
ISIL 170421P00013000 P 04/21/17 13.0 0.00 1.35
ISIL 170421P00014000 P 04/21/17 14.0 0.00 1.45
ISIL 170421P00015000 P 04/21/17 15.0 0.00 1.00
ISIL 170421P00016000 P 04/21/17 16.0 0.00 1.85
ISIL 170421P00017000 P 04/21/17 17.0 0.00 2.05
ISIL 170421P00018000 P 04/21/17 18.0 0.05 1.50
ISIL 170421P00019000 P 04/21/17 19.0 0.30 2.30
ISIL 170421P00020000 P 04/21/17 20.0 0.70 2.25
ISIL 170421P00021000 P 04/21/17 21.0 0.70 3.60
ISIL 170421P00022000 P 04/21/17 22.0 1.40 4.30
ISIL 170421P00023000 P 04/21/17 23.0 2.15 5.00
ISIL 170421P00024000 P 04/21/17 24.0 3.10 5.70
ISIL 170421P00025000 P 04/21/17 25.0 4.10 8.00

OPRA data is delayed 15 minutes.