Intersil Corp $12.19

up +0.03


17/4/2014 08:10 PM  |  NASDAQ : ISIL  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 12.19
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.03 (0.25 %)
Prev Close: 12.16
Open: 12.15
Bid: 12.18
Ask: 12.19
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ISIL Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: ISIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 ISIL1419D3 8.80 0.00 7.30 351.0 9.50 217.0 0.0 0
4.00 ISIL1419D4 7.50 0.00 7.30 277.0 8.60 240.0 0.0 0
5.00 ISIL1419D5 6.50 0.00 5.30 674.0 9.10 644.0 0.0 0
6.00 ISIL1419D6 5.80 0.00 5.30 644.0 8.00 624.0 0.0 0
7.00 ISIL1419D7 4.80 0.00 3.10 964.0 7.10 974.0 0.0 0
8.00 ISIL1419D8 3.80 0.00 3.60 343.0 4.50 246.0 0.0 0
9.00 ISIL1419D9 2.80 0.00 2.70 327.0 3.50 246.0 0.0 0
10.00 ISIL1419D10 1.90 0.10 2.00 467.0 2.40 473.0 11.0 46
11.00 ISIL1419D11 2.10 1.15 0.95 656.0 1.40 557.0 175.0 340
12.00 ISIL1419D12 0.22 0.17 0.05 11.0 0.30 214.0 10.0 393
13.00 ISIL1419D13 0.38 0.33 0.05 22.0 0.05 480.0 2.0 284
14.00 ISIL1419D14 0.05 0.00 0.05 75.0 0.05 491.0 143.0 185
15.00 ISIL1419D15 0.05 0.00 0.05 10.0 0.05 374.0 18.0 58
16.00 ISIL1419D16 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
17.00 ISIL1419D17 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
18.00 ISIL1419D18 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
19.00 ISIL1419D19 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0

Put Options: ISIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 ISIL1419P3 0.05 0.00 0.00 0.0 0.05 363.0 0.0 0
4.00 ISIL1419P4 0.05 0.00 0.00 0.0 0.05 363.0 0.0 0
5.00 ISIL1419P5 0.05 0.00 0.00 0.0 0.05 410.0 0.0 0
6.00 ISIL1419P6 0.05 0.00 0.00 0.0 0.05 417.0 0.0 0
7.00 ISIL1419P7 0.05 0.00 0.05 81.0 0.05 400.0 0.0 0
8.00 ISIL1419P8 0.05 0.00 0.05 184.0 0.05 410.0 0.0 0
9.00 ISIL1419P9 0.02 -0.03 0.05 908.0 0.05 362.0 10.0 10
10.00 ISIL1419P10 0.04 -0.01 0.05 10.0 0.05 509.0 10.0 362
11.00 ISIL1419P11 0.44 0.39 0.05 231.0 0.05 423.0 17.0 704
12.00 ISIL1419P12 0.13 0.00 0.05 13.0 0.05 376.0 2.0 43
13.00 ISIL1419P13 0.55 -0.20 0.60 633.0 1.00 687.0 1.0 11
14.00 ISIL1419P14 1.30 0.00 1.60 162.0 2.15 327.0 0.0 0
15.00 ISIL1419P15 2.60 0.00 2.50 219.0 3.30 263.0 0.0 0
16.00 ISIL1419P16 5.10 1.50 3.60 280.0 4.20 659.0 1.0 1
17.00 ISIL1419P17 4.10 0.00 4.50 93.0 5.30 107.0 0.0 0
18.00 ISIL1419P18 5.50 0.00 5.20 361.0 6.60 231.0 0.0 0
19.00 ISIL1419P19 6.40 0.00 6.20 361.0 7.60 231.0 0.0 0
Trading Center