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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 160715C00005000 C 07/15/16 5.0 8.00 9.20
ISIL 160715C00006000 C 07/15/16 6.0 5.70 9.10
ISIL 160715C00007000 C 07/15/16 7.0 6.00 6.90
ISIL 160715C00008000 C 07/15/16 8.0 5.20 5.80
ISIL 160715C00009000 C 07/15/16 9.0 2.50 6.40
ISIL 160715C00010000 C 07/15/16 10.0 3.20 3.80
ISIL 160715C00011000 C 07/15/16 11.0 2.00 2.75
ISIL 160715C00012000 C 07/15/16 12.0 1.30 1.75
ISIL 160715C00013000 C 07/15/16 13.0 0.40 0.80
ISIL 160715C00014000 C 07/15/16 14.0 0.05 0.20
ISIL 160715C00015000 C 07/15/16 15.0 0.00 0.15
ISIL 160715C00016000 C 07/15/16 16.0 0.00 0.40
ISIL 160715C00017000 C 07/15/16 17.0 0.00 0.40
ISIL 160715C00018000 C 07/15/16 18.0 0.00 0.40
ISIL 160715C00019000 C 07/15/16 19.0 0.00 0.20
ISIL 160715C00020000 C 07/15/16 20.0 0.00 0.40
ISIL 160715C00021000 C 07/15/16 21.0 0.00 0.40
ISIL 160715C00022000 C 07/15/16 22.0 0.00 0.40
ISIL 160715C00023000 C 07/15/16 23.0 0.00 0.40
ISIL 160715P00005000 P 07/15/16 5.0 0.00 0.40
ISIL 160715P00006000 P 07/15/16 6.0 0.00 0.40
ISIL 160715P00007000 P 07/15/16 7.0 0.00 0.40
ISIL 160715P00008000 P 07/15/16 8.0 0.00 0.40
ISIL 160715P00009000 P 07/15/16 9.0 0.00 0.40
ISIL 160715P00010000 P 07/15/16 10.0 0.00 0.40
ISIL 160715P00011000 P 07/15/16 11.0 0.00 0.40
ISIL 160715P00012000 P 07/15/16 12.0 0.00 0.40
ISIL 160715P00013000 P 07/15/16 13.0 0.10 0.20
ISIL 160715P00014000 P 07/15/16 14.0 0.55 0.75
ISIL 160715P00015000 P 07/15/16 15.0 1.25 1.80
ISIL 160715P00016000 P 07/15/16 16.0 2.15 3.10
ISIL 160715P00017000 P 07/15/16 17.0 3.20 4.00
ISIL 160715P00018000 P 07/15/16 18.0 3.20 6.20
ISIL 160715P00019000 P 07/15/16 19.0 3.60 7.20
ISIL 160715P00020000 P 07/15/16 20.0 4.60 8.20
ISIL 160715P00021000 P 07/15/16 21.0 6.90 8.00
ISIL 160715P00022000 P 07/15/16 22.0 7.90 9.00
ISIL 160715P00023000 P 07/15/16 23.0 8.90 10.00
ISIL 160819C00005000 C 08/19/16 5.0 8.00 8.80
ISIL 160819C00006000 C 08/19/16 6.0 7.00 7.80
ISIL 160819C00007000 C 08/19/16 7.0 4.90 8.40
ISIL 160819C00008000 C 08/19/16 8.0 5.20 5.70
ISIL 160819C00009000 C 08/19/16 9.0 4.20 4.80
ISIL 160819C00010000 C 08/19/16 10.0 3.20 3.80
ISIL 160819C00011000 C 08/19/16 11.0 2.40 2.75
ISIL 160819C00012000 C 08/19/16 12.0 1.50 1.85
ISIL 160819C00013000 C 08/19/16 13.0 0.85 1.00
ISIL 160819C00014000 C 08/19/16 14.0 0.40 0.55
ISIL 160819C00015000 C 08/19/16 15.0 0.15 0.30
ISIL 160819C00016000 C 08/19/16 16.0 0.00 0.30
ISIL 160819C00017000 C 08/19/16 17.0 0.00 0.20
ISIL 160819C00018000 C 08/19/16 18.0 0.00 0.15
ISIL 160819C00019000 C 08/19/16 19.0 0.00 0.15
ISIL 160819C00020000 C 08/19/16 20.0 0.00 0.10
ISIL 160819C00021000 C 08/19/16 21.0 0.00 0.10
ISIL 160819C00022000 C 08/19/16 22.0 0.00 0.10
ISIL 160819C00023000 C 08/19/16 23.0 0.00 0.05
ISIL 160819P00005000 P 08/19/16 5.0 0.00 0.05
ISIL 160819P00006000 P 08/19/16 6.0 0.00 0.05
ISIL 160819P00007000 P 08/19/16 7.0 0.00 0.05
ISIL 160819P00008000 P 08/19/16 8.0 0.00 0.10
ISIL 160819P00009000 P 08/19/16 9.0 0.00 0.15
ISIL 160819P00010000 P 08/19/16 10.0 0.00 0.20
ISIL 160819P00011000 P 08/19/16 11.0 0.00 0.25
ISIL 160819P00012000 P 08/19/16 12.0 0.20 0.35
ISIL 160819P00013000 P 08/19/16 13.0 0.45 0.60
ISIL 160819P00014000 P 08/19/16 14.0 0.95 1.15
ISIL 160819P00015000 P 08/19/16 15.0 1.70 2.00
ISIL 160819P00016000 P 08/19/16 16.0 2.50 2.95
ISIL 160819P00017000 P 08/19/16 17.0 3.40 3.90
ISIL 160819P00018000 P 08/19/16 18.0 4.40 4.90
ISIL 160819P00019000 P 08/19/16 19.0 5.40 5.90
ISIL 160819P00020000 P 08/19/16 20.0 6.40 6.90
ISIL 160819P00021000 P 08/19/16 21.0 5.70 9.30
ISIL 160819P00022000 P 08/19/16 22.0 6.70 10.30
ISIL 160819P00023000 P 08/19/16 23.0 9.30 10.20
ISIL 161021C00003000 C 10/21/16 3.0 9.90 10.90
ISIL 161021C00004000 C 10/21/16 4.0 8.90 10.20
ISIL 161021C00005000 C 10/21/16 5.0 6.80 10.40
ISIL 161021C00006000 C 10/21/16 6.0 6.90 8.10
ISIL 161021C00007000 C 10/21/16 7.0 6.20 6.80
ISIL 161021C00008000 C 10/21/16 8.0 5.20 5.70
ISIL 161021C00009000 C 10/21/16 9.0 4.20 4.80
ISIL 161021C00010000 C 10/21/16 10.0 3.20 3.80
ISIL 161021C00011000 C 10/21/16 11.0 2.45 2.85
ISIL 161021C00012000 C 10/21/16 12.0 1.65 2.00
ISIL 161021C00013000 C 10/21/16 13.0 1.05 1.25
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 0.15 0.35
ISIL 161021C00017000 C 10/21/16 17.0 0.00 0.35
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 0.05
ISIL 161021P00007000 P 10/21/16 7.0 0.00 0.15
ISIL 161021P00008000 P 10/21/16 8.0 0.00 0.15
ISIL 161021P00009000 P 10/21/16 9.0 0.00 0.25
ISIL 161021P00010000 P 10/21/16 10.0 0.00 0.30
ISIL 161021P00011000 P 10/21/16 11.0 0.05 0.40
ISIL 161021P00012000 P 10/21/16 12.0 0.35 0.55
ISIL 161021P00013000 P 10/21/16 13.0 0.70 0.90
ISIL 161021P00014000 P 10/21/16 14.0 1.20 1.45
ISIL 161021P00015000 P 10/21/16 15.0 1.85 2.25
ISIL 161021P00016000 P 10/21/16 16.0 2.65 3.10
ISIL 161021P00017000 P 10/21/16 17.0 3.50 4.10
ISIL 161021P00018000 P 10/21/16 18.0 4.40 5.00
ISIL 161021P00019000 P 10/21/16 19.0 5.40 6.00
ISIL 161021P00020000 P 10/21/16 20.0 6.40 7.00
ISIL 161021P00021000 P 10/21/16 21.0 7.40 8.00
ISIL 161021P00022000 P 10/21/16 22.0 8.30 9.20
ISIL 161021P00023000 P 10/21/16 23.0 9.30 10.20
ISIL 170120C00003000 C 01/20/17 3.0 9.90 10.80
ISIL 170120C00004000 C 01/20/17 4.0 8.90 10.10
ISIL 170120C00005000 C 01/20/17 5.0 7.90 9.10
ISIL 170120C00006000 C 01/20/17 6.0 7.20 7.80
ISIL 170120C00007000 C 01/20/17 7.0 6.20 6.80
ISIL 170120C00008000 C 01/20/17 8.0 5.20 5.80
ISIL 170120C00009000 C 01/20/17 9.0 4.20 4.80
ISIL 170120C00010000 C 01/20/17 10.0 3.40 3.80
ISIL 170120C00011000 C 01/20/17 11.0 2.55 3.00
ISIL 170120C00012000 C 01/20/17 12.0 1.90 2.20
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 0.00 0.50
ISIL 170120C00018000 C 01/20/17 18.0 0.00 0.45
ISIL 170120C00019000 C 01/20/17 19.0 0.00 0.40
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 0.30
ISIL 170120P00009000 P 01/20/17 9.0 0.00 0.40
ISIL 170120P00010000 P 01/20/17 10.0 0.05 0.50
ISIL 170120P00011000 P 01/20/17 11.0 0.35 0.60
ISIL 170120P00012000 P 01/20/17 12.0 0.60 0.90
ISIL 170120P00013000 P 01/20/17 13.0 1.00 1.30
ISIL 170120P00014000 P 01/20/17 14.0 1.55 1.85
ISIL 170120P00015000 P 01/20/17 15.0 2.25 2.60
ISIL 170120P00016000 P 01/20/17 16.0 2.95 3.40
ISIL 170120P00017000 P 01/20/17 17.0 3.80 4.30
ISIL 170120P00018000 P 01/20/17 18.0 4.70 5.20
ISIL 170120P00019000 P 01/20/17 19.0 5.60 6.30
ISIL 170120P00020000 P 01/20/17 20.0 6.50 7.20
ISIL 170120P00021000 P 01/20/17 21.0 7.40 8.20

OPRA data is delayed 15 minutes.