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 (2016-12-30)Premium Content

Intersil Corporation (ISIL)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 170317C00013000 C 03/17/17 13.0 7.00 11.00
ISIL 170317C00014000 C 03/17/17 14.0 5.90 10.50
ISIL 170317C00015000 C 03/17/17 15.0 4.90 9.50
ISIL 170317C00016000 C 03/17/17 16.0 3.90 8.50
ISIL 170317C00017000 C 03/17/17 17.0 2.95 7.50
ISIL 170317C00018000 C 03/17/17 18.0 1.95 6.50
ISIL 170317C00019000 C 03/17/17 19.0 0.90 5.20
ISIL 170317C00020000 C 03/17/17 20.0 0.65 3.60
ISIL 170317C00021000 C 03/17/17 21.0 0.00 4.80
ISIL 170317C00022000 C 03/17/17 22.0 0.00 0.60
ISIL 170317C00023000 C 03/17/17 23.0 0.00 0.10
ISIL 170317C00024000 C 03/17/17 24.0 0.00 0.10
ISIL 170317C00025000 C 03/17/17 25.0 0.00 4.50
ISIL 170317C00026000 C 03/17/17 26.0 0.00 4.50
ISIL 170317C00027000 C 03/17/17 27.0 0.00 4.50
ISIL 170317C00028000 C 03/17/17 28.0 0.00 4.50
ISIL 170317C00029000 C 03/17/17 29.0 0.00 4.50
ISIL 170317C00030000 C 03/17/17 30.0 0.00 4.50
ISIL 170317C00031000 C 03/17/17 31.0 0.00 4.50
ISIL 170317P00013000 P 03/17/17 13.0 0.00 0.05
ISIL 170317P00014000 P 03/17/17 14.0 0.00 0.05
ISIL 170317P00015000 P 03/17/17 15.0 0.00 0.05
ISIL 170317P00016000 P 03/17/17 16.0 0.00 4.80
ISIL 170317P00017000 P 03/17/17 17.0 0.00 4.80
ISIL 170317P00018000 P 03/17/17 18.0 0.00 0.05
ISIL 170317P00019000 P 03/17/17 19.0 0.00 0.05
ISIL 170317P00020000 P 03/17/17 20.0 0.00 0.40
ISIL 170317P00021000 P 03/17/17 21.0 0.00 1.05
ISIL 170317P00022000 P 03/17/17 22.0 0.00 1.10
ISIL 170317P00023000 P 03/17/17 23.0 0.00 4.80
ISIL 170317P00024000 P 03/17/17 24.0 0.00 4.80
ISIL 170317P00025000 P 03/17/17 25.0 1.45 4.10
ISIL 170317P00026000 P 03/17/17 26.0 1.50 6.20
ISIL 170317P00027000 P 03/17/17 27.0 2.50 7.20
ISIL 170317P00028000 P 03/17/17 28.0 3.50 8.20
ISIL 170317P00029000 P 03/17/17 29.0 4.50 9.20
ISIL 170317P00030000 P 03/17/17 30.0 5.50 10.20
ISIL 170317P00031000 P 03/17/17 31.0 7.30 10.00
ISIL 170421C00006000 C 04/21/17 6.0 14.00 17.20
ISIL 170421C00007000 C 04/21/17 7.0 12.70 17.50
ISIL 170421C00008000 C 04/21/17 8.0 11.70 16.50
ISIL 170421C00009000 C 04/21/17 9.0 10.70 15.50
ISIL 170421C00010000 C 04/21/17 10.0 9.70 14.50
ISIL 170421C00011000 C 04/21/17 11.0 8.70 13.50
ISIL 170421C00012000 C 04/21/17 12.0 7.90 12.50
ISIL 170421C00013000 C 04/21/17 13.0 6.90 11.50
ISIL 170421C00014000 C 04/21/17 14.0 5.90 10.50
ISIL 170421C00015000 C 04/21/17 15.0 5.00 9.60
ISIL 170421C00016000 C 04/21/17 16.0 3.80 8.50
ISIL 170421C00017000 C 04/21/17 17.0 2.90 7.50
ISIL 170421C00018000 C 04/21/17 18.0 1.80 6.50
ISIL 170421C00019000 C 04/21/17 19.0 1.00 5.40
ISIL 170421C00020000 C 04/21/17 20.0 0.05 4.70
ISIL 170421C00021000 C 04/21/17 21.0 0.75 1.70
ISIL 170421C00022000 C 04/21/17 22.0 0.40 0.50
ISIL 170421C00023000 C 04/21/17 23.0 0.00 0.05
ISIL 170421C00024000 C 04/21/17 24.0 0.00 0.30
ISIL 170421C00025000 C 04/21/17 25.0 0.00 4.50
ISIL 170421C00026000 C 04/21/17 26.0 0.00 4.50
ISIL 170421C00027000 C 04/21/17 27.0 0.00 4.50
ISIL 170421C00028000 C 04/21/17 28.0 0.00 4.50
ISIL 170421P00006000 P 04/21/17 6.0 0.00 0.05
ISIL 170421P00007000 P 04/21/17 7.0 0.00 0.05
ISIL 170421P00008000 P 04/21/17 8.0 0.00 0.05
ISIL 170421P00009000 P 04/21/17 9.0 0.00 0.05
ISIL 170421P00010000 P 04/21/17 10.0 0.00 0.05
ISIL 170421P00011000 P 04/21/17 11.0 0.00 0.05
ISIL 170421P00012000 P 04/21/17 12.0 0.00 0.05
ISIL 170421P00013000 P 04/21/17 13.0 0.00 0.05
ISIL 170421P00014000 P 04/21/17 14.0 0.00 0.05
ISIL 170421P00015000 P 04/21/17 15.0 0.00 0.05
ISIL 170421P00016000 P 04/21/17 16.0 0.00 0.05
ISIL 170421P00017000 P 04/21/17 17.0 0.00 0.05
ISIL 170421P00018000 P 04/21/17 18.0 0.00 0.10
ISIL 170421P00019000 P 04/21/17 19.0 0.00 0.10
ISIL 170421P00020000 P 04/21/17 20.0 0.00 0.15
ISIL 170421P00021000 P 04/21/17 21.0 0.00 0.80
ISIL 170421P00022000 P 04/21/17 22.0 0.15 0.65
ISIL 170421P00023000 P 04/21/17 23.0 0.00 4.50
ISIL 170421P00024000 P 04/21/17 24.0 0.00 4.80
ISIL 170421P00025000 P 04/21/17 25.0 0.50 5.20
ISIL 170421P00026000 P 04/21/17 26.0 1.50 6.20
ISIL 170421P00027000 P 04/21/17 27.0 2.50 7.20
ISIL 170421P00028000 P 04/21/17 28.0 4.10 6.90
ISIL 170721C00013000 C 07/21/17 13.0 6.90 11.30
ISIL 170721C00014000 C 07/21/17 14.0 5.80 10.50
ISIL 170721C00015000 C 07/21/17 15.0 4.70 9.50
ISIL 170721C00016000 C 07/21/17 16.0 3.80 8.50
ISIL 170721C00017000 C 07/21/17 17.0 2.90 7.50
ISIL 170721C00018000 C 07/21/17 18.0 1.90 6.50
ISIL 170721C00019000 C 07/21/17 19.0 0.90 5.50
ISIL 170721C00020000 C 07/21/17 20.0 0.15 2.50
ISIL 170721C00021000 C 07/21/17 21.0 1.30 1.80
ISIL 170721C00022000 C 07/21/17 22.0 0.40 0.55
ISIL 170721C00023000 C 07/21/17 23.0 0.00 0.20
ISIL 170721C00024000 C 07/21/17 24.0 0.00 1.10
ISIL 170721C00025000 C 07/21/17 25.0 0.00 1.10
ISIL 170721C00026000 C 07/21/17 26.0 0.00 1.10
ISIL 170721C00027000 C 07/21/17 27.0 0.00 1.10
ISIL 170721C00028000 C 07/21/17 28.0 0.00 1.10
ISIL 170721C00029000 C 07/21/17 29.0 0.00 1.10
ISIL 170721C00030000 C 07/21/17 30.0 0.00 1.10
ISIL 170721C00031000 C 07/21/17 31.0 0.00 1.10
ISIL 170721P00013000 P 07/21/17 13.0 0.00 0.05
ISIL 170721P00014000 P 07/21/17 14.0 0.00 0.05
ISIL 170721P00015000 P 07/21/17 15.0 0.00 0.05
ISIL 170721P00016000 P 07/21/17 16.0 0.00 1.05
ISIL 170721P00017000 P 07/21/17 17.0 0.00 0.05
ISIL 170721P00018000 P 07/21/17 18.0 0.00 0.10
ISIL 170721P00019000 P 07/21/17 19.0 0.00 0.10
ISIL 170721P00020000 P 07/21/17 20.0 0.00 0.20
ISIL 170721P00021000 P 07/21/17 21.0 0.00 0.55
ISIL 170721P00022000 P 07/21/17 22.0 0.00 0.65
ISIL 170721P00023000 P 07/21/17 23.0 0.00 4.90
ISIL 170721P00024000 P 07/21/17 24.0 0.10 4.90
ISIL 170721P00025000 P 07/21/17 25.0 0.50 5.30
ISIL 170721P00026000 P 07/21/17 26.0 1.60 6.30
ISIL 170721P00027000 P 07/21/17 27.0 2.60 7.30
ISIL 170721P00028000 P 07/21/17 28.0 3.60 8.20
ISIL 170721P00029000 P 07/21/17 29.0 4.60 9.20
ISIL 170721P00030000 P 07/21/17 30.0 5.60 10.30
ISIL 170721P00031000 P 07/21/17 31.0 6.80 10.40
ISIL 171020C00013000 C 10/20/17 13.0 7.00 11.50
ISIL 171020C00014000 C 10/20/17 14.0 6.00 10.60
ISIL 171020C00015000 C 10/20/17 15.0 4.80 9.50
ISIL 171020C00016000 C 10/20/17 16.0 3.80 8.50
ISIL 171020C00017000 C 10/20/17 17.0 3.00 7.60
ISIL 171020C00018000 C 10/20/17 18.0 2.05 6.60
ISIL 171020C00019000 C 10/20/17 19.0 1.15 5.70
ISIL 171020C00020000 C 10/20/17 20.0 0.25 4.90
ISIL 171020C00021000 C 10/20/17 21.0 0.00 4.80
ISIL 171020C00022000 C 10/20/17 22.0 0.00 3.90
ISIL 171020C00023000 C 10/20/17 23.0 0.00 4.80
ISIL 171020C00024000 C 10/20/17 24.0 0.00 4.80
ISIL 171020C00025000 C 10/20/17 25.0 0.00 4.80
ISIL 171020C00026000 C 10/20/17 26.0 0.00 4.80
ISIL 171020C00027000 C 10/20/17 27.0 0.00 4.80
ISIL 171020C00028000 C 10/20/17 28.0 0.00 4.80
ISIL 171020C00029000 C 10/20/17 29.0 0.00 4.80
ISIL 171020C00030000 C 10/20/17 30.0 0.00 4.80
ISIL 171020C00031000 C 10/20/17 31.0 0.00 4.80
ISIL 171020P00013000 P 10/20/17 13.0 0.00 0.05
ISIL 171020P00014000 P 10/20/17 14.0 0.00 0.05
ISIL 171020P00015000 P 10/20/17 15.0 0.00 0.05
ISIL 171020P00016000 P 10/20/17 16.0 0.00 4.80
ISIL 171020P00017000 P 10/20/17 17.0 0.00 4.80
ISIL 171020P00018000 P 10/20/17 18.0 0.00 4.80
ISIL 171020P00019000 P 10/20/17 19.0 0.00 4.80
ISIL 171020P00020000 P 10/20/17 20.0 0.00 4.70
ISIL 171020P00021000 P 10/20/17 21.0 0.00 4.80
ISIL 171020P00022000 P 10/20/17 22.0 0.00 4.90
ISIL 171020P00023000 P 10/20/17 23.0 0.10 4.80
ISIL 171020P00024000 P 10/20/17 24.0 0.20 4.90
ISIL 171020P00025000 P 10/20/17 25.0 0.65 5.30
ISIL 171020P00026000 P 10/20/17 26.0 1.65 6.30
ISIL 171020P00027000 P 10/20/17 27.0 2.65 7.30
ISIL 171020P00028000 P 10/20/17 28.0 3.60 8.30
ISIL 171020P00029000 P 10/20/17 29.0 4.60 9.30
ISIL 171020P00030000 P 10/20/17 30.0 5.60 10.30
ISIL 171020P00031000 P 10/20/17 31.0 6.50 11.20

OPRA data is delayed 15 minutes.