$15.43 -0.28 (-1.78%) Intersil Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 15.43
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.28 (-1.78%)
Prev Close: 15.71
Open: 15.75
Bid: 15.42
Ask: 15.43
Options:

Call Options: ISIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 ISIL1420I6 8.60 0.00 7.40 565.0 9.60 49.0 0.0 0
7.00 ISIL1420I7 6.30 0.00 6.40 11.0 9.20 10.0 0.0 0
8.00 ISIL1420I8 5.30 0.00 5.20 616.0 7.70 105.0 0.0 0
9.00 ISIL1420I9 5.70 0.00 5.50 26.0 6.70 15.0 0.0 0
10.00 ISIL1420I10 4.70 0.00 4.60 26.0 5.70 15.0 0.0 0
11.00 ISIL1420I11 3.70 0.00 3.60 26.0 4.70 15.0 0.0 0
12.00 ISIL1420I12 2.37 -0.83 3.30 425.0 3.60 439.0 13.0 163
13.00 ISIL1420I13 2.40 -0.30 2.35 177.0 2.55 415.0 3.0 68
14.00 ISIL1420I14 1.41 -0.34 1.35 555.0 1.55 660.0 27.0 783
15.00 ISIL1420I15 0.40 -0.40 0.35 514.0 0.45 38.0 233.0 3,171
16.00 ISIL1420I16 0.20 0.00 0.05 95.0 0.10 991.0 40.0 223
17.00 ISIL1420I17 0.10 0.00 0.05 9.0 0.10 628.0 20.0 20
18.00 ISIL1420I18 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
19.00 ISIL1420I19 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
20.00 ISIL1420I20 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
21.00 ISIL1420I21 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
22.00 ISIL1420I22 0.10 0.00 0.00 0.0 0.10 623.0 0.0 0

Put Options: ISIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 ISIL1420U6 0.10 0.00 0.00 0.0 0.10 622.0 0.0 0
7.00 ISIL1420U7 0.10 0.00 0.00 0.0 0.10 625.0 0.0 0
8.00 ISIL1420U8 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
9.00 ISIL1420U9 0.10 0.00 0.00 0.0 0.10 621.0 0.0 0
10.00 ISIL1420U10 0.10 0.00 0.00 0.0 0.10 635.0 0.0 0
11.00 ISIL1420U11 0.10 0.00 0.05 943.0 0.10 989.0 0.0 0
12.00 ISIL1420U12 0.05 -0.05 0.05 44.0 0.10 996.0 135.0 1,395
13.00 ISIL1420U13 0.03 -0.02 0.05 100.0 0.05 446.0 1.0 24
14.00 ISIL1420U14 0.15 0.05 0.05 99.0 0.10 971.0 3.0 201
15.00 ISIL1420U15 0.03 0.00 0.10 1190.0 0.10 593.0 2.0 97
16.00 ISIL1420U16 0.33 0.00 0.20 1053.0 0.60 50.0 2.0 11
17.00 ISIL1420U17 1.10 0.00 1.20 548.0 1.70 272.0 0.0 0
18.00 ISIL1420U18 2.35 0.75 2.05 925.0 2.70 411.0 6.0 6
19.00 ISIL1420U19 2.75 0.00 3.10 75.0 3.80 206.0 0.0 0
20.00 ISIL1420U20 3.50 0.00 3.60 91.0 5.40 126.0 0.0 0
21.00 ISIL1420U21 4.30 0.00 4.60 26.0 6.40 36.0 0.0 0
22.00 ISIL1420U22 5.50 0.00 5.60 576.0 7.30 575.0 0.0 0