$12.95 +0.44 (3.52%) Intersil Corp - NASDAQ

Nov. 21, 2014 | 11:19 AM
Last Trade: 12.95
Trade Time: Nov 21 11:19 AM Eastern Daylight Time
Change: +0.44 (3.52%)
Prev Close: 12.51
Open: 12.72
Bid: 12.94
Ask: 12.95
Options:

Call Options: ISIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ISIL1422K5 7.20 0.00 7.10 609.0 8.20 230.0 0.0 0
6.00 ISIL1422K6 5.90 0.00 5.80 1.0 7.80 26.0 0.0 0
7.00 ISIL1422K7 4.90 0.00 3.60 10.0 6.70 21.0 0.0 0
8.00 ISIL1422K8 3.90 0.00 3.80 1.0 5.90 26.0 0.0 0
9.00 ISIL1422K9 3.00 0.00 2.45 10.0 4.60 21.0 0.0 0
10.00 ISIL1422K10 2.30 0.00 2.20 58.0 3.20 40.0 0.0 0
11.00 ISIL1422K11 1.90 0.50 1.40 884.0 2.90 831.0 60.0 80
12.00 ISIL1422K12 0.75 0.30 0.40 951.0 1.05 71.0 40.0 145
13.00 ISIL1422K13 0.04 0.00 0.05 100.0 0.15 802.0 10.0 503
14.00 ISIL1422K14 0.04 -0.01 0.05 112.0 0.05 298.0 15.0 464
15.00 ISIL1422K15 0.19 0.09 0.15 556.0 0.10 823.0 37.0 901
16.00 ISIL1422K16 0.13 0.03 0.05 678.0 0.10 775.0 70.0 60
17.00 ISIL1422K17 0.10 0.00 0.05 1109.0 0.10 799.0 0.0 0
18.00 ISIL1422K18 0.06 -0.04 0.05 20.0 0.10 790.0 40.0 40
19.00 ISIL1422K19 0.10 0.00 0.00 0.0 0.10 593.0 0.0 0
20.00 ISIL1422K20 0.10 0.00 0.00 0.0 0.10 601.0 0.0 0
21.00 ISIL1422K21 0.10 0.00 0.00 0.0 0.10 542.0 0.0 0
22.00 ISIL1422K22 0.10 0.00 0.00 0.0 0.10 489.0 0.0 0
23.00 ISIL1422K23 0.10 0.00 0.00 0.0 0.10 530.0 0.0 0
24.00 ISIL1422K24 0.10 0.00 0.00 0.0 0.10 577.0 0.0 0

Put Options: ISIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 ISIL1422W5 0.10 0.00 0.00 0.0 0.10 564.0 0.0 0
6.00 ISIL1422W6 0.10 0.00 0.00 0.0 0.10 579.0 0.0 0
7.00 ISIL1422W7 0.10 0.00 0.00 0.0 0.10 557.0 0.0 0
8.00 ISIL1422W8 0.10 0.00 0.00 0.0 0.10 569.0 0.0 0
9.00 ISIL1422W9 0.10 0.00 0.00 0.0 0.10 551.0 0.0 0
10.00 ISIL1422W10 0.10 0.00 0.05 235.0 0.10 809.0 0.0 0
11.00 ISIL1422W11 0.25 0.15 0.05 50.0 0.10 816.0 10.0 50
12.00 ISIL1422W12 0.05 -0.10 0.05 100.0 0.10 609.0 1.0 191
13.00 ISIL1422W13 0.10 -0.10 0.05 40.0 0.20 921.0 26.0 838
14.00 ISIL1422W14 1.05 0.00 0.75 754.0 1.60 850.0 20.0 88
15.00 ISIL1422W15 2.00 0.00 2.00 35.0 2.80 379.0 0.0 0
16.00 ISIL1422W16 3.00 0.00 2.85 10.0 3.80 58.0 0.0 0
17.00 ISIL1422W17 2.50 -1.10 3.00 130.0 5.30 105.0 6.0 6
18.00 ISIL1422W18 4.40 0.00 4.90 31.0 5.80 144.0 0.0 0
19.00 ISIL1422W19 7.10 1.70 5.10 16.0 7.20 1.0 15.0 15
20.00 ISIL1422W20 6.40 0.00 6.90 76.0 7.90 144.0 0.0 0
21.00 ISIL1422W21 6.20 0.00 5.90 190.0 10.40 181.0 0.0 0
22.00 ISIL1422W22 7.20 0.00 6.90 30.0 11.40 36.0 0.0 0
23.00 ISIL1422W23 8.20 0.00 7.90 73.0 12.40 11.0 0.0 0
24.00 ISIL1422W24 10.60 0.00 10.60 370.0 12.20 360.0 0.0 0