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 (2014-07-04)Premium Content

Intersil Corporation (ISIL)
As of Jul 30 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 140816C00007000 C 08/16/14 7.0 6.40 6.90
ISIL 140816C00008000 C 08/16/14 8.0 5.40 5.90
ISIL 140816C00009000 C 08/16/14 9.0 4.40 4.90
ISIL 140816C00010000 C 08/16/14 10.0 3.50 3.90
ISIL 140816C00011000 C 08/16/14 11.0 2.55 2.85
ISIL 140816C00012000 C 08/16/14 12.0 1.60 1.90
ISIL 140816C00013000 C 08/16/14 13.0 0.80 0.95
ISIL 140816C00014000 C 08/16/14 14.0 0.30 0.35
ISIL 140816C00015000 C 08/16/14 15.0 0.05 0.15
ISIL 140816C00016000 C 08/16/14 16.0 0.00 0.05
ISIL 140816C00017000 C 08/16/14 17.0 0.00 0.05
ISIL 140816C00018000 C 08/16/14 18.0 0.00 0.05
ISIL 140816C00019000 C 08/16/14 19.0 0.00 0.05
ISIL 140816C00020000 C 08/16/14 20.0 0.00 0.05
ISIL 140816C00021000 C 08/16/14 21.0 0.00 0.05
ISIL 140816C00022000 C 08/16/14 22.0 0.00 0.05
ISIL 140816C00023000 C 08/16/14 23.0 0.00 0.05
ISIL 140816P00007000 P 08/16/14 7.0 0.00 0.05
ISIL 140816P00008000 P 08/16/14 8.0 0.00 0.05
ISIL 140816P00009000 P 08/16/14 9.0 0.00 0.05
ISIL 140816P00010000 P 08/16/14 10.0 0.00 0.05
ISIL 140816P00011000 P 08/16/14 11.0 0.00 0.05
ISIL 140816P00012000 P 08/16/14 12.0 0.00 0.15
ISIL 140816P00013000 P 08/16/14 13.0 0.20 0.30
ISIL 140816P00014000 P 08/16/14 14.0 0.70 0.80
ISIL 140816P00015000 P 08/16/14 15.0 1.40 1.60
ISIL 140816P00016000 P 08/16/14 16.0 2.25 2.60
ISIL 140816P00017000 P 08/16/14 17.0 3.20 3.60
ISIL 140816P00018000 P 08/16/14 18.0 4.20 4.60
ISIL 140816P00019000 P 08/16/14 19.0 5.20 5.70
ISIL 140816P00020000 P 08/16/14 20.0 5.70 7.10
ISIL 140816P00021000 P 08/16/14 21.0 7.20 7.70
ISIL 140816P00022000 P 08/16/14 22.0 6.90 10.00
ISIL 140816P00023000 P 08/16/14 23.0 9.00 9.80
ISIL 140920C00006000 C 09/20/14 6.0 7.40 7.90
ISIL 140920C00007000 C 09/20/14 7.0 5.80 7.10
ISIL 140920C00008000 C 09/20/14 8.0 5.10 6.00
ISIL 140920C00009000 C 09/20/14 9.0 4.40 4.90
ISIL 140920C00010000 C 09/20/14 10.0 3.50 3.90
ISIL 140920C00011000 C 09/20/14 11.0 2.55 2.90
ISIL 140920C00012000 C 09/20/14 12.0 1.70 1.95
ISIL 140920C00013000 C 09/20/14 13.0 0.95 1.10
ISIL 140920C00014000 C 09/20/14 14.0 0.40 0.55
ISIL 140920C00015000 C 09/20/14 15.0 0.10 0.25
ISIL 140920C00016000 C 09/20/14 16.0 0.00 0.10
ISIL 140920C00017000 C 09/20/14 17.0 0.00 0.05
ISIL 140920C00018000 C 09/20/14 18.0 0.00 0.05
ISIL 140920C00019000 C 09/20/14 19.0 0.00 0.05
ISIL 140920C00020000 C 09/20/14 20.0 0.00 0.05
ISIL 140920C00021000 C 09/20/14 21.0 0.00 0.05
ISIL 140920C00022000 C 09/20/14 22.0 0.00 0.05
ISIL 140920P00006000 P 09/20/14 6.0 0.00 0.05
ISIL 140920P00007000 P 09/20/14 7.0 0.00 0.05
ISIL 140920P00008000 P 09/20/14 8.0 0.00 0.05
ISIL 140920P00009000 P 09/20/14 9.0 0.00 0.05
ISIL 140920P00010000 P 09/20/14 10.0 0.00 0.05
ISIL 140920P00011000 P 09/20/14 11.0 0.00 0.15
ISIL 140920P00012000 P 09/20/14 12.0 0.10 0.25
ISIL 140920P00013000 P 09/20/14 13.0 0.35 0.50
ISIL 140920P00014000 P 09/20/14 14.0 0.85 1.00
ISIL 140920P00015000 P 09/20/14 15.0 1.55 1.70
ISIL 140920P00016000 P 09/20/14 16.0 2.30 2.65
ISIL 140920P00017000 P 09/20/14 17.0 3.30 3.60
ISIL 140920P00018000 P 09/20/14 18.0 4.20 4.60
ISIL 140920P00019000 P 09/20/14 19.0 5.20 5.70
ISIL 140920P00020000 P 09/20/14 20.0 5.70 7.10
ISIL 140920P00021000 P 09/20/14 21.0 6.70 8.30
ISIL 140920P00022000 P 09/20/14 22.0 8.10 8.80
ISIL 141018C00004000 C 10/18/14 4.0 9.40 9.90
ISIL 141018C00005000 C 10/18/14 5.0 7.30 9.00
ISIL 141018C00006000 C 10/18/14 6.0 6.60 8.00
ISIL 141018C00007000 C 10/18/14 7.0 6.40 6.90
ISIL 141018C00008000 C 10/18/14 8.0 5.40 5.90
ISIL 141018C00009000 C 10/18/14 9.0 4.50 4.90
ISIL 141018C00010000 C 10/18/14 10.0 3.50 3.90
ISIL 141018C00011000 C 10/18/14 11.0 2.55 2.90
ISIL 141018C00012000 C 10/18/14 12.0 1.80 1.95
ISIL 141018C00013000 C 10/18/14 13.0 1.10 1.20
ISIL 141018C00014000 C 10/18/14 14.0 0.55 0.65
ISIL 141018C00015000 C 10/18/14 15.0 0.25 0.40
ISIL 141018C00016000 C 10/18/14 16.0 0.05 0.20
ISIL 141018C00017000 C 10/18/14 17.0 0.00 0.10
ISIL 141018C00018000 C 10/18/14 18.0 0.00 0.05
ISIL 141018C00019000 C 10/18/14 19.0 0.00 0.05
ISIL 141018C00020000 C 10/18/14 20.0 0.00 0.05
ISIL 141018C00021000 C 10/18/14 21.0 0.00 0.05
ISIL 141018C00022000 C 10/18/14 22.0 0.00 0.05
ISIL 141018P00004000 P 10/18/14 4.0 0.00 0.05
ISIL 141018P00005000 P 10/18/14 5.0 0.00 0.05
ISIL 141018P00006000 P 10/18/14 6.0 0.00 0.05
ISIL 141018P00007000 P 10/18/14 7.0 0.00 0.05
ISIL 141018P00008000 P 10/18/14 8.0 0.00 0.05
ISIL 141018P00009000 P 10/18/14 9.0 0.00 0.05
ISIL 141018P00010000 P 10/18/14 10.0 0.00 0.10
ISIL 141018P00011000 P 10/18/14 11.0 0.10 0.20
ISIL 141018P00012000 P 10/18/14 12.0 0.20 0.35
ISIL 141018P00013000 P 10/18/14 13.0 0.55 0.65
ISIL 141018P00014000 P 10/18/14 14.0 0.95 1.15
ISIL 141018P00015000 P 10/18/14 15.0 1.65 1.80
ISIL 141018P00016000 P 10/18/14 16.0 2.45 2.65
ISIL 141018P00017000 P 10/18/14 17.0 3.30 3.70
ISIL 141018P00018000 P 10/18/14 18.0 4.30 4.60
ISIL 141018P00019000 P 10/18/14 19.0 5.20 5.70
ISIL 141018P00020000 P 10/18/14 20.0 6.20 6.70
ISIL 141018P00021000 P 10/18/14 21.0 7.20 7.70
ISIL 141018P00022000 P 10/18/14 22.0 7.70 9.10
ISIL 150117C00005000 C 01/17/15 5.0 8.40 8.90
ISIL 150117C00006000 C 01/17/15 6.0 5.50 9.20
ISIL 150117C00007000 C 01/17/15 7.0 5.60 7.40
ISIL 150117C00008000 C 01/17/15 8.0 5.40 5.90
ISIL 150117C00009000 C 01/17/15 9.0 4.50 4.90
ISIL 150117C00010000 C 01/17/15 10.0 3.60 3.90
ISIL 150117C00011000 C 01/17/15 11.0 2.70 3.10
ISIL 150117C00012000 C 01/17/15 12.0 2.00 2.20
ISIL 150117C00013000 C 01/17/15 13.0 1.35 1.55
ISIL 150117C00014000 C 01/17/15 14.0 0.85 1.05
ISIL 150117C00015000 C 01/17/15 15.0 0.50 0.70
ISIL 150117C00016000 C 01/17/15 16.0 0.25 0.45
ISIL 150117C00017000 C 01/17/15 17.0 0.10 0.30
ISIL 150117C00018000 C 01/17/15 18.0 0.00 0.20
ISIL 150117C00019000 C 01/17/15 19.0 0.00 0.15
ISIL 150117C00020000 C 01/17/15 20.0 0.00 0.10
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 0.10
ISIL 150117P00009000 P 01/17/15 9.0 0.00 0.15
ISIL 150117P00010000 P 01/17/15 10.0 0.10 0.25
ISIL 150117P00011000 P 01/17/15 11.0 0.25 0.40
ISIL 150117P00012000 P 01/17/15 12.0 0.50 0.65
ISIL 150117P00013000 P 01/17/15 13.0 0.85 1.05
ISIL 150117P00014000 P 01/17/15 14.0 1.40 1.50
ISIL 150117P00015000 P 01/17/15 15.0 2.00 2.20
ISIL 150117P00016000 P 01/17/15 16.0 2.75 3.00
ISIL 150117P00017000 P 01/17/15 17.0 3.60 3.90
ISIL 150117P00018000 P 01/17/15 18.0 4.40 4.80
ISIL 150117P00019000 P 01/17/15 19.0 5.40 5.80
ISIL 150117P00020000 P 01/17/15 20.0 6.40 6.80
ISIL 150117P00021000 P 01/17/15 21.0 7.30 7.80
ISIL 150117P00022000 P 01/17/15 22.0 8.30 8.80

OPRA data is delayed 15 minutes.