$13.55 +0.14 (1.04%) Intersil Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 13.55
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.14 (1.04%)
Prev Close: 13.41
Open: 13.46
Bid: 13.54
Ask: 13.55
Options:

Call Options: ISIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ISIL1422K5 7.70 0.00 7.90 655.0 9.00 614.0 0.0 0
6.00 ISIL1422K6 6.20 0.00 6.40 255.0 9.10 236.0 0.0 0
7.00 ISIL1422K7 5.00 0.00 5.80 203.0 7.20 196.0 0.0 0
8.00 ISIL1422K8 4.10 0.00 4.80 206.0 6.20 197.0 0.0 0
9.00 ISIL1422K9 3.60 0.00 3.80 405.0 5.20 313.0 0.0 0
10.00 ISIL1422K10 2.60 0.00 3.10 290.0 3.80 139.0 0.0 0
11.00 ISIL1422K11 2.50 0.00 2.10 1038.0 2.80 647.0 60.0 128
12.00 ISIL1422K12 0.75 -0.70 1.30 1165.0 1.80 779.0 28.0 123
13.00 ISIL1422K13 0.55 -0.20 0.80 470.0 0.95 223.0 74.0 420
14.00 ISIL1422K14 0.35 0.05 0.30 513.0 0.40 32.0 21.0 370
15.00 ISIL1422K15 0.13 0.00 0.10 341.0 0.15 22.0 20.0 889
16.00 ISIL1422K16 0.13 0.03 0.05 678.0 0.10 154.0 70.0 60
17.00 ISIL1422K17 0.05 0.00 0.05 1109.0 0.05 147.0 0.0 0
18.00 ISIL1422K18 0.06 0.01 0.05 20.0 0.05 191.0 40.0 40
19.00 ISIL1422K19 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
20.00 ISIL1422K20 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0
21.00 ISIL1422K21 0.05 0.00 0.00 0.0 0.05 234.0 0.0 0
22.00 ISIL1422K22 0.05 0.00 0.00 0.0 0.05 236.0 0.0 0
23.00 ISIL1422K23 0.05 0.00 0.00 0.0 0.05 229.0 0.0 0
24.00 ISIL1422K24 0.05 0.00 0.00 0.0 0.05 234.0 0.0 0

Put Options: ISIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ISIL1422W5 0.05 0.00 0.00 0.0 0.05 217.0 0.0 0
6.00 ISIL1422W6 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
7.00 ISIL1422W7 0.05 0.00 0.00 0.0 0.05 223.0 0.0 0
8.00 ISIL1422W8 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
9.00 ISIL1422W9 0.05 0.00 0.00 0.0 0.05 199.0 0.0 0
10.00 ISIL1422W10 0.05 0.00 0.05 235.0 0.05 62.0 0.0 0
11.00 ISIL1422W11 0.20 0.10 0.05 1100.0 0.10 368.0 11.0 50
12.00 ISIL1422W12 0.30 0.15 0.10 843.0 0.20 385.0 132.0 192
13.00 ISIL1422W13 0.75 0.35 0.40 208.0 0.50 822.0 70.0 786
14.00 ISIL1422W14 1.89 0.94 0.90 354.0 1.00 121.0 2.0 38
15.00 ISIL1422W15 1.70 0.00 1.65 423.0 1.80 211.0 0.0 0
16.00 ISIL1422W16 2.60 0.00 2.40 299.0 2.95 149.0 0.0 0
17.00 ISIL1422W17 2.50 -1.00 3.30 927.0 4.00 845.0 6.0 6
18.00 ISIL1422W18 4.50 0.00 4.30 415.0 4.90 176.0 0.0 0
19.00 ISIL1422W19 7.10 1.60 5.20 943.0 6.20 987.0 15.0 15
20.00 ISIL1422W20 6.20 0.00 6.20 124.0 7.30 86.0 0.0 0
21.00 ISIL1422W21 5.80 0.00 5.50 693.0 9.90 556.0 0.0 0
22.00 ISIL1422W22 6.80 0.00 6.40 342.0 10.90 276.0 0.0 0
23.00 ISIL1422W23 8.50 0.00 8.50 237.0 10.60 207.0 0.0 0
24.00 ISIL1422W24 10.30 0.00 10.10 813.0 11.70 820.0 0.0 0