Intersil Corp $14.04

up +0.41


30/7/2014 04:00 PM  |  NASDAQ : ISIL  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 14.04
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.41 (2.97 %)
Prev Close: 13.63
Open: 13.71
Bid: 14.03
Ask: 14.04
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 35%
Options:

Call Options: ISIL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ISIL1416H7 6.40 0.00 6.30 755.0 7.10 154.0 0.0 0
8.00 ISIL1416H8 5.40 0.00 5.30 222.0 6.10 124.0 0.0 0
9.00 ISIL1416H9 4.40 0.00 4.30 223.0 5.10 117.0 0.0 0
10.00 ISIL1416H10 3.50 0.00 3.30 256.0 4.50 242.0 0.0 0
11.00 ISIL1416H11 2.55 0.00 2.35 242.0 3.50 242.0 0.0 0
12.00 ISIL1416H12 1.65 0.00 1.40 1008.0 2.50 821.0 0.0 0
13.00 ISIL1416H13 1.00 0.00 1.05 301.0 1.20 134.0 80.0 126
14.00 ISIL1416H14 0.49 0.15 0.45 64.0 0.50 312.0 853.0 48
15.00 ISIL1416H15 0.11 0.06 0.10 494.0 0.20 882.0 770.0 1,535
16.00 ISIL1416H16 0.05 0.00 0.05 58.0 0.05 45.0 43.0 347
17.00 ISIL1416H17 0.05 0.00 0.05 622.0 0.05 287.0 0.0 0
18.00 ISIL1416H18 0.05 0.00 0.05 587.0 0.05 213.0 0.0 0
19.00 ISIL1416H19 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
20.00 ISIL1416H20 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
21.00 ISIL1416H21 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
22.00 ISIL1416H22 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0
23.00 ISIL1416H23 0.05 0.00 0.00 0.0 0.05 190.0 0.0 0

Put Options: ISIL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 ISIL1416T7 0.05 0.00 0.00 0.0 0.05 198.0 0.0 0
8.00 ISIL1416T8 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0
9.00 ISIL1416T9 0.05 0.00 0.00 0.0 0.05 181.0 0.0 0
10.00 ISIL1416T10 0.05 0.00 0.00 0.0 0.05 152.0 0.0 0
11.00 ISIL1416T11 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
12.00 ISIL1416T12 0.10 -0.05 0.05 20.0 0.10 904.0 8.0 0
13.00 ISIL1416T13 0.20 0.00 0.15 187.0 0.25 551.0 40.0 0
14.00 ISIL1416T14 0.55 -0.10 0.50 144.0 0.60 371.0 98.0 68
15.00 ISIL1416T15 1.00 -0.40 1.15 46.0 1.35 302.0 10.0 34
16.00 ISIL1416T16 1.88 -0.27 2.05 102.0 2.60 546.0 8.0 8
17.00 ISIL1416T17 3.10 0.00 2.65 257.0 3.80 271.0 0.0 0
18.00 ISIL1416T18 3.90 0.00 3.60 241.0 4.80 241.0 0.0 0
19.00 ISIL1416T19 3.90 -1.00 4.70 711.0 5.80 701.0 7.0 7
20.00 ISIL1416T20 5.80 0.00 5.60 179.0 6.80 179.0 0.0 0
21.00 ISIL1416T21 6.80 0.00 6.60 192.0 7.80 192.0 0.0 0
22.00 ISIL1416T22 7.40 0.00 6.10 525.0 10.50 452.0 0.0 0
23.00 ISIL1416T23 8.90 0.00 9.00 84.0 9.80 701.0 0.0 0
Trading Center