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 Aug 31 2015 12:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 150918C00003000 C 09/18/15 3.0 7.10 8.10
ISIL 150918C00004000 C 09/18/15 4.0 6.10 7.10
ISIL 150918C00005000 C 09/18/15 5.0 4.90 6.10
ISIL 150918C00006000 C 09/18/15 6.0 3.90 5.10
ISIL 150918C00007000 C 09/18/15 7.0 3.20 3.80
ISIL 150918C00008000 C 09/18/15 8.0 2.25 2.80
ISIL 150918C00009000 C 09/18/15 9.0 1.45 1.90
ISIL 150918C00010000 C 09/18/15 10.0 0.75 0.90
ISIL 150918C00011000 C 09/18/15 11.0 0.25 0.40
ISIL 150918C00012000 C 09/18/15 12.0 0.00 0.25
ISIL 150918C00013000 C 09/18/15 13.0 0.00 0.20
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 0.15
ISIL 150918C00018000 C 09/18/15 18.0 0.00 0.15
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 0.20
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 0.20
ISIL 150918P00009000 P 09/18/15 9.0 0.00 0.15
ISIL 150918P00010000 P 09/18/15 10.0 0.15 0.25
ISIL 150918P00011000 P 09/18/15 11.0 0.60 0.80
ISIL 150918P00012000 P 09/18/15 12.0 1.30 1.75
ISIL 150918P00013000 P 09/18/15 13.0 2.25 2.70
ISIL 150918P00014000 P 09/18/15 14.0 3.20 3.70
ISIL 150918P00015000 P 09/18/15 15.0 4.10 4.90
ISIL 150918P00016000 P 09/18/15 16.0 5.10 6.00
ISIL 150918P00017000 P 09/18/15 17.0 5.90 7.10
ISIL 150918P00018000 P 09/18/15 18.0 6.90 8.10
ISIL 150918P00019000 P 09/18/15 19.0 7.90 8.90
ISIL 150918P00020000 P 09/18/15 20.0 8.90 10.10
ISIL 150918P00021000 P 09/18/15 21.0 9.90 10.90
ISIL 151016C00004000 C 10/16/15 4.0 6.10 6.80
ISIL 151016C00005000 C 10/16/15 5.0 5.20 5.90
ISIL 151016C00006000 C 10/16/15 6.0 4.20 5.00
ISIL 151016C00007000 C 10/16/15 7.0 3.40 3.90
ISIL 151016C00008000 C 10/16/15 8.0 2.45 3.00
ISIL 151016C00009000 C 10/16/15 9.0 1.50 2.00
ISIL 151016C00010000 C 10/16/15 10.0 0.95 1.15
ISIL 151016C00011000 C 10/16/15 11.0 0.45 0.60
ISIL 151016C00012000 C 10/16/15 12.0 0.15 0.35
ISIL 151016C00013000 C 10/16/15 13.0 0.00 0.30
ISIL 151016C00014000 C 10/16/15 14.0 0.00 0.20
ISIL 151016C00015000 C 10/16/15 15.0 0.00 0.20
ISIL 151016C00016000 C 10/16/15 16.0 0.00 0.10
ISIL 151016C00017000 C 10/16/15 17.0 0.00 0.15
ISIL 151016C00018000 C 10/16/15 18.0 0.00 0.15
ISIL 151016C00019000 C 10/16/15 19.0 0.00 0.15
ISIL 151016C00020000 C 10/16/15 20.0 0.00 0.15
ISIL 151016C00021000 C 10/16/15 21.0 0.00 0.15
ISIL 151016C00022000 C 10/16/15 22.0 0.00 0.15
ISIL 151016C00023000 C 10/16/15 23.0 0.00 0.15
ISIL 151016P00004000 P 10/16/15 4.0 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 0.10
ISIL 151016P00007000 P 10/16/15 7.0 0.00 0.10
ISIL 151016P00008000 P 10/16/15 8.0 0.00 0.15
ISIL 151016P00009000 P 10/16/15 9.0 0.05 0.30
ISIL 151016P00010000 P 10/16/15 10.0 0.35 0.50
ISIL 151016P00011000 P 10/16/15 11.0 0.80 0.95
ISIL 151016P00012000 P 10/16/15 12.0 1.50 1.80
ISIL 151016P00013000 P 10/16/15 13.0 2.30 2.90
ISIL 151016P00014000 P 10/16/15 14.0 3.10 3.80
ISIL 151016P00015000 P 10/16/15 15.0 4.20 4.80
ISIL 151016P00016000 P 10/16/15 16.0 5.20 5.70
ISIL 151016P00017000 P 10/16/15 17.0 6.20 6.70
ISIL 151016P00018000 P 10/16/15 18.0 7.20 7.80
ISIL 151016P00019000 P 10/16/15 19.0 8.20 9.00
ISIL 151016P00020000 P 10/16/15 20.0 9.20 10.10
ISIL 151016P00021000 P 10/16/15 21.0 10.20 11.10
ISIL 151016P00022000 P 10/16/15 22.0 11.20 12.40
ISIL 151016P00023000 P 10/16/15 23.0 12.20 12.80
ISIL 160115C00004000 C 01/15/16 4.0 6.30 6.80
ISIL 160115C00005000 C 01/15/16 5.0 5.30 5.80
ISIL 160115C00006000 C 01/15/16 6.0 4.20 4.90
ISIL 160115C00007000 C 01/15/16 7.0 3.40 4.10
ISIL 160115C00008000 C 01/15/16 8.0 2.50 3.20
ISIL 160115C00009000 C 01/15/16 9.0 1.85 2.15
ISIL 160115C00010000 C 01/15/16 10.0 1.20 1.45
ISIL 160115C00011000 C 01/15/16 11.0 0.70 1.00
ISIL 160115C00012000 C 01/15/16 12.0 0.40 0.65
ISIL 160115C00013000 C 01/15/16 13.0 0.20 0.50
ISIL 160115C00014000 C 01/15/16 14.0 0.05 0.40
ISIL 160115C00015000 C 01/15/16 15.0 0.05 0.30
ISIL 160115C00016000 C 01/15/16 16.0 0.00 0.20
ISIL 160115C00017000 C 01/15/16 17.0 0.00 0.15
ISIL 160115C00018000 C 01/15/16 18.0 0.00 0.15
ISIL 160115C00019000 C 01/15/16 19.0 0.00 0.10
ISIL 160115C00020000 C 01/15/16 20.0 0.00 0.10
ISIL 160115C00021000 C 01/15/16 21.0 0.00 0.10
ISIL 160115C00022000 C 01/15/16 22.0 0.00 0.10
ISIL 160115P00004000 P 01/15/16 4.0 0.00 0.05
ISIL 160115P00005000 P 01/15/16 5.0 0.00 0.10
ISIL 160115P00006000 P 01/15/16 6.0 0.00 0.15
ISIL 160115P00007000 P 01/15/16 7.0 0.00 0.25
ISIL 160115P00008000 P 01/15/16 8.0 0.10 0.40
ISIL 160115P00009000 P 01/15/16 9.0 0.35 0.60
ISIL 160115P00010000 P 01/15/16 10.0 0.70 0.95
ISIL 160115P00011000 P 01/15/16 11.0 1.25 1.50
ISIL 160115P00012000 P 01/15/16 12.0 1.85 2.20
ISIL 160115P00013000 P 01/15/16 13.0 2.65 3.00
ISIL 160115P00014000 P 01/15/16 14.0 3.40 4.10
ISIL 160115P00015000 P 01/15/16 15.0 4.40 5.00
ISIL 160115P00016000 P 01/15/16 16.0 5.30 6.10
ISIL 160115P00017000 P 01/15/16 17.0 6.30 7.00
ISIL 160115P00018000 P 01/15/16 18.0 7.30 7.90
ISIL 160115P00019000 P 01/15/16 19.0 8.30 8.90
ISIL 160115P00020000 P 01/15/16 20.0 9.30 9.90
ISIL 160115P00021000 P 01/15/16 21.0 10.30 10.90
ISIL 160115P00022000 P 01/15/16 22.0 11.30 11.80
ISIL 160415C00002000 C 04/15/16 2.0 8.10 9.10
ISIL 160415C00003000 C 04/15/16 3.0 7.10 8.10
ISIL 160415C00004000 C 04/15/16 4.0 6.30 6.80
ISIL 160415C00005000 C 04/15/16 5.0 5.30 5.80
ISIL 160415C00006000 C 04/15/16 6.0 4.30 5.10
ISIL 160415C00007000 C 04/15/16 7.0 3.40 4.10
ISIL 160415C00008000 C 04/15/16 8.0 2.75 3.10
ISIL 160415C00009000 C 04/15/16 9.0 2.00 2.30
ISIL 160415C00010000 C 04/15/16 10.0 1.40 1.70
ISIL 160415C00011000 C 04/15/16 11.0 0.95 1.25
ISIL 160415C00012000 C 04/15/16 12.0 0.60 0.95
ISIL 160415C00013000 C 04/15/16 13.0 0.40 0.70
ISIL 160415C00014000 C 04/15/16 14.0 0.15 0.55
ISIL 160415C00015000 C 04/15/16 15.0 0.05 0.45
ISIL 160415C00016000 C 04/15/16 16.0 0.00 0.35
ISIL 160415C00017000 C 04/15/16 17.0 0.00 0.30
ISIL 160415C00018000 C 04/15/16 18.0 0.00 0.25
ISIL 160415C00019000 C 04/15/16 19.0 0.00 0.20
ISIL 160415C00020000 C 04/15/16 20.0 0.00 0.20
ISIL 160415P00002000 P 04/15/16 2.0 0.00 0.05
ISIL 160415P00003000 P 04/15/16 3.0 0.00 0.05
ISIL 160415P00004000 P 04/15/16 4.0 0.00 0.10
ISIL 160415P00005000 P 04/15/16 5.0 0.00 0.15
ISIL 160415P00006000 P 04/15/16 6.0 0.00 0.25
ISIL 160415P00007000 P 04/15/16 7.0 0.10 0.40
ISIL 160415P00008000 P 04/15/16 8.0 0.25 0.60
ISIL 160415P00009000 P 04/15/16 9.0 0.60 0.90
ISIL 160415P00010000 P 04/15/16 10.0 1.00 1.30
ISIL 160415P00011000 P 04/15/16 11.0 1.55 1.85
ISIL 160415P00012000 P 04/15/16 12.0 2.15 2.55
ISIL 160415P00013000 P 04/15/16 13.0 2.90 3.30
ISIL 160415P00014000 P 04/15/16 14.0 3.80 4.20
ISIL 160415P00015000 P 04/15/16 15.0 4.60 5.20
ISIL 160415P00016000 P 04/15/16 16.0 5.30 6.30
ISIL 160415P00017000 P 04/15/16 17.0 6.20 7.20
ISIL 160415P00018000 P 04/15/16 18.0 7.20 8.20
ISIL 160415P00019000 P 04/15/16 19.0 8.20 9.20
ISIL 160415P00020000 P 04/15/16 20.0 9.20 10.70

OPRA data is delayed 15 minutes.