Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Aug 29 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 160916C00011000 C 09/16/16 11.0 8.70 9.20
FCS 160916C00012000 C 09/16/16 12.0 7.70 8.20
FCS 160916C00013000 C 09/16/16 13.0 6.70 7.20
FCS 160916C00014000 C 09/16/16 14.0 5.70 6.20
FCS 160916C00015000 C 09/16/16 15.0 4.70 5.20
FCS 160916C00016000 C 09/16/16 16.0 3.70 4.20
FCS 160916C00017000 C 09/16/16 17.0 2.70 3.20
FCS 160916C00018000 C 09/16/16 18.0 1.70 2.15
FCS 160916C00019000 C 09/16/16 19.0 0.90 5.00
FCS 160916C00020000 C 09/16/16 20.0 0.00 0.05
FCS 160916C00021000 C 09/16/16 21.0 0.00 0.05
FCS 160916C00022000 C 09/16/16 22.0 0.00 0.05
FCS 160916C00023000 C 09/16/16 23.0 0.00 0.05
FCS 160916C00024000 C 09/16/16 24.0 0.00 0.05
FCS 160916C00025000 C 09/16/16 25.0 0.00 0.05
FCS 160916C00026000 C 09/16/16 26.0 0.00 0.05
FCS 160916C00027000 C 09/16/16 27.0 0.00 0.05
FCS 160916C00028000 C 09/16/16 28.0 0.00 0.05
FCS 160916C00029000 C 09/16/16 29.0 0.00 0.05
FCS 160916P00011000 P 09/16/16 11.0 0.00 0.05
FCS 160916P00012000 P 09/16/16 12.0 0.00 0.05
FCS 160916P00013000 P 09/16/16 13.0 0.00 0.05
FCS 160916P00014000 P 09/16/16 14.0 0.00 0.05
FCS 160916P00015000 P 09/16/16 15.0 0.00 0.45
FCS 160916P00016000 P 09/16/16 16.0 0.00 0.45
FCS 160916P00017000 P 09/16/16 17.0 0.00 0.45
FCS 160916P00018000 P 09/16/16 18.0 0.00 0.45
FCS 160916P00019000 P 09/16/16 19.0 0.00 0.45
FCS 160916P00020000 P 09/16/16 20.0 0.00 0.40
FCS 160916P00021000 P 09/16/16 21.0 0.85 1.35
FCS 160916P00022000 P 09/16/16 22.0 1.85 2.35
FCS 160916P00023000 P 09/16/16 23.0 2.85 3.40
FCS 160916P00024000 P 09/16/16 24.0 3.80 4.40
FCS 160916P00025000 P 09/16/16 25.0 4.80 5.40
FCS 160916P00026000 P 09/16/16 26.0 5.80 6.40
FCS 160916P00027000 P 09/16/16 27.0 6.80 7.40
FCS 160916P00028000 P 09/16/16 28.0 7.80 8.40
FCS 160916P00029000 P 09/16/16 29.0 8.80 9.40
FCS 161021C00011000 C 10/21/16 11.0 8.70 9.20
FCS 161021C00012000 C 10/21/16 12.0 7.70 8.20
FCS 161021C00013000 C 10/21/16 13.0 6.70 7.20
FCS 161021C00014000 C 10/21/16 14.0 5.70 6.20
FCS 161021C00015000 C 10/21/16 15.0 4.70 5.20
FCS 161021C00016000 C 10/21/16 16.0 3.70 4.20
FCS 161021C00017000 C 10/21/16 17.0 2.70 3.20
FCS 161021C00018000 C 10/21/16 18.0 1.70 2.20
FCS 161021C00019000 C 10/21/16 19.0 0.75 1.20
FCS 161021C00020000 C 10/21/16 20.0 0.00 0.05
FCS 161021C00021000 C 10/21/16 21.0 0.00 0.05
FCS 161021C00022000 C 10/21/16 22.0 0.00 0.05
FCS 161021C00023000 C 10/21/16 23.0 0.00 0.05
FCS 161021C00024000 C 10/21/16 24.0 0.00 0.05
FCS 161021C00025000 C 10/21/16 25.0 0.00 0.05
FCS 161021C00026000 C 10/21/16 26.0 0.00 0.05
FCS 161021C00027000 C 10/21/16 27.0 0.00 0.05
FCS 161021C00028000 C 10/21/16 28.0 0.00 0.05
FCS 161021C00029000 C 10/21/16 29.0 0.00 0.05
FCS 161021P00011000 P 10/21/16 11.0 0.00 0.05
FCS 161021P00012000 P 10/21/16 12.0 0.00 0.05
FCS 161021P00013000 P 10/21/16 13.0 0.00 0.05
FCS 161021P00014000 P 10/21/16 14.0 0.00 0.05
FCS 161021P00015000 P 10/21/16 15.0 0.00 0.45
FCS 161021P00016000 P 10/21/16 16.0 0.00 0.45
FCS 161021P00017000 P 10/21/16 17.0 0.00 0.45
FCS 161021P00018000 P 10/21/16 18.0 0.00 0.45
FCS 161021P00019000 P 10/21/16 19.0 0.00 0.25
FCS 161021P00020000 P 10/21/16 20.0 0.00 0.50
FCS 161021P00021000 P 10/21/16 21.0 0.85 1.35
FCS 161021P00022000 P 10/21/16 22.0 1.85 2.35
FCS 161021P00023000 P 10/21/16 23.0 2.85 3.40
FCS 161021P00024000 P 10/21/16 24.0 3.80 4.40
FCS 161021P00025000 P 10/21/16 25.0 4.80 5.40
FCS 161021P00026000 P 10/21/16 26.0 5.80 6.40
FCS 161021P00027000 P 10/21/16 27.0 6.80 7.40
FCS 161021P00028000 P 10/21/16 28.0 7.80 8.40
FCS 161021P00029000 P 10/21/16 29.0 8.80 9.40
FCS 161118C00011000 C 11/18/16 11.0 8.70 9.30
FCS 161118C00012000 C 11/18/16 12.0 7.70 8.30
FCS 161118C00013000 C 11/18/16 13.0 6.70 7.30
FCS 161118C00014000 C 11/18/16 14.0 5.70 6.30
FCS 161118C00015000 C 11/18/16 15.0 4.70 5.30
FCS 161118C00016000 C 11/18/16 16.0 3.70 4.30
FCS 161118C00017000 C 11/18/16 17.0 2.70 3.30
FCS 161118C00018000 C 11/18/16 18.0 1.70 2.25
FCS 161118C00019000 C 11/18/16 19.0 0.95 1.30
FCS 161118C00020000 C 11/18/16 20.0 0.00 0.05
FCS 161118C00021000 C 11/18/16 21.0 0.00 0.05
FCS 161118C00022000 C 11/18/16 22.0 0.00 0.05
FCS 161118C00023000 C 11/18/16 23.0 0.00 0.05
FCS 161118C00024000 C 11/18/16 24.0 0.00 0.05
FCS 161118C00025000 C 11/18/16 25.0 0.00 0.05
FCS 161118C00026000 C 11/18/16 26.0 0.00 0.05
FCS 161118C00027000 C 11/18/16 27.0 0.00 0.05
FCS 161118C00028000 C 11/18/16 28.0 0.00 0.05
FCS 161118C00029000 C 11/18/16 29.0 0.00 0.05
FCS 161118P00011000 P 11/18/16 11.0 0.00 0.05
FCS 161118P00012000 P 11/18/16 12.0 0.00 0.05
FCS 161118P00013000 P 11/18/16 13.0 0.00 0.05
FCS 161118P00014000 P 11/18/16 14.0 0.00 0.05
FCS 161118P00015000 P 11/18/16 15.0 0.00 0.50
FCS 161118P00016000 P 11/18/16 16.0 0.00 0.50
FCS 161118P00017000 P 11/18/16 17.0 0.00 0.50
FCS 161118P00018000 P 11/18/16 18.0 0.00 0.50
FCS 161118P00019000 P 11/18/16 19.0 0.00 0.30
FCS 161118P00020000 P 11/18/16 20.0 0.00 0.45
FCS 161118P00021000 P 11/18/16 21.0 0.80 1.35
FCS 161118P00022000 P 11/18/16 22.0 1.80 2.35
FCS 161118P00023000 P 11/18/16 23.0 2.80 3.40
FCS 161118P00024000 P 11/18/16 24.0 3.80 4.40
FCS 161118P00025000 P 11/18/16 25.0 4.80 5.40
FCS 161118P00026000 P 11/18/16 26.0 5.80 6.40
FCS 161118P00027000 P 11/18/16 27.0 6.80 7.40
FCS 161118P00028000 P 11/18/16 28.0 7.80 8.40
FCS 161118P00029000 P 11/18/16 29.0 8.80 9.40
FCS 170120C00003000 C 01/20/17 3.0 16.60 17.30
FCS 170120C00005000 C 01/20/17 5.0 14.60 15.30
FCS 170120C00008000 C 01/20/17 8.0 11.60 12.30
FCS 170120C00010000 C 01/20/17 10.0 9.60 10.30
FCS 170120C00011000 C 01/20/17 11.0 8.60 9.30
FCS 170120C00012000 C 01/20/17 12.0 7.60 8.40
FCS 170120C00013000 C 01/20/17 13.0 6.60 7.40
FCS 170120C00014000 C 01/20/17 14.0 5.60 6.40
FCS 170120C00015000 C 01/20/17 15.0 4.60 5.40
FCS 170120C00016000 C 01/20/17 16.0 3.60 4.40
FCS 170120C00017000 C 01/20/17 17.0 2.90 3.40
FCS 170120C00018000 C 01/20/17 18.0 1.70 2.35
FCS 170120C00019000 C 01/20/17 19.0 0.95 1.55
FCS 170120C00020000 C 01/20/17 20.0 0.00 0.05
FCS 170120C00021000 C 01/20/17 21.0 0.00 0.05
FCS 170120C00022000 C 01/20/17 22.0 0.00 0.05
FCS 170120C00023000 C 01/20/17 23.0 0.00 0.65
FCS 170120C00024000 C 01/20/17 24.0 0.00 0.65
FCS 170120C00025000 C 01/20/17 25.0 0.00 0.05
FCS 170120C00026000 C 01/20/17 26.0 0.00 0.65
FCS 170120C00027000 C 01/20/17 27.0 0.00 0.65
FCS 170120C00028000 C 01/20/17 28.0 0.00 0.65
FCS 170120C00029000 C 01/20/17 29.0 0.00 0.65
FCS 170120C00030000 C 01/20/17 30.0 0.00 0.05
FCS 170120C00035000 C 01/20/17 35.0 0.00 0.05
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.05
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.05
FCS 170120P00008000 P 01/20/17 8.0 0.00 0.05
FCS 170120P00010000 P 01/20/17 10.0 0.00 0.05
FCS 170120P00011000 P 01/20/17 11.0 0.00 0.65
FCS 170120P00012000 P 01/20/17 12.0 0.00 0.05
FCS 170120P00013000 P 01/20/17 13.0 0.00 0.65
FCS 170120P00014000 P 01/20/17 14.0 0.00 0.65
FCS 170120P00015000 P 01/20/17 15.0 0.00 0.65
FCS 170120P00016000 P 01/20/17 16.0 0.00 0.65
FCS 170120P00017000 P 01/20/17 17.0 0.00 0.65
FCS 170120P00018000 P 01/20/17 18.0 0.00 0.65
FCS 170120P00019000 P 01/20/17 19.0 0.00 0.40
FCS 170120P00020000 P 01/20/17 20.0 0.05 0.50
FCS 170120P00021000 P 01/20/17 21.0 0.75 1.45
FCS 170120P00022000 P 01/20/17 22.0 1.75 2.45
FCS 170120P00023000 P 01/20/17 23.0 2.75 3.50
FCS 170120P00024000 P 01/20/17 24.0 3.70 4.50
FCS 170120P00025000 P 01/20/17 25.0 4.70 5.50
FCS 170120P00026000 P 01/20/17 26.0 5.70 6.50
FCS 170120P00027000 P 01/20/17 27.0 6.70 7.50
FCS 170120P00028000 P 01/20/17 28.0 7.70 8.50
FCS 170120P00029000 P 01/20/17 29.0 8.70 9.50
FCS 170120P00030000 P 01/20/17 30.0 9.70 10.50
FCS 170120P00035000 P 01/20/17 35.0 14.70 15.50
FCS 170217C00011000 C 02/17/17 11.0 8.60 9.40
FCS 170217C00012000 C 02/17/17 12.0 7.60 8.40
FCS 170217C00013000 C 02/17/17 13.0 6.60 7.40
FCS 170217C00014000 C 02/17/17 14.0 5.60 6.40
FCS 170217C00015000 C 02/17/17 15.0 4.60 5.40
FCS 170217C00016000 C 02/17/17 16.0 3.60 4.40
FCS 170217C00017000 C 02/17/17 17.0 2.65 3.40
FCS 170217C00018000 C 02/17/17 18.0 1.65 2.45
FCS 170217C00019000 C 02/17/17 19.0 0.85 1.65
FCS 170217C00020000 C 02/17/17 20.0 0.00 0.05
FCS 170217C00021000 C 02/17/17 21.0 0.00 0.05
FCS 170217C00022000 C 02/17/17 22.0 0.00 0.05
FCS 170217C00023000 C 02/17/17 23.0 0.00 0.05
FCS 170217C00024000 C 02/17/17 24.0 0.00 0.05
FCS 170217C00025000 C 02/17/17 25.0 0.00 0.05
FCS 170217C00026000 C 02/17/17 26.0 0.00 0.05
FCS 170217C00027000 C 02/17/17 27.0 0.00 0.05
FCS 170217C00028000 C 02/17/17 28.0 0.00 0.05
FCS 170217C00029000 C 02/17/17 29.0 0.00 0.05
FCS 170217P00011000 P 02/17/17 11.0 0.00 0.05
FCS 170217P00012000 P 02/17/17 12.0 0.00 0.05
FCS 170217P00013000 P 02/17/17 13.0 0.00 0.05
FCS 170217P00014000 P 02/17/17 14.0 0.00 0.05
FCS 170217P00015000 P 02/17/17 15.0 0.00 0.70
FCS 170217P00016000 P 02/17/17 16.0 0.00 0.70
FCS 170217P00017000 P 02/17/17 17.0 0.00 0.70
FCS 170217P00018000 P 02/17/17 18.0 0.00 0.70
FCS 170217P00019000 P 02/17/17 19.0 0.00 0.45
FCS 170217P00020000 P 02/17/17 20.0 0.00 0.60
FCS 170217P00021000 P 02/17/17 21.0 0.70 1.45
FCS 170217P00022000 P 02/17/17 22.0 1.70 2.45
FCS 170217P00023000 P 02/17/17 23.0 2.70 3.50
FCS 170217P00024000 P 02/17/17 24.0 3.70 4.50
FCS 170217P00025000 P 02/17/17 25.0 4.70 5.50
FCS 170217P00026000 P 02/17/17 26.0 5.70 6.50
FCS 170217P00027000 P 02/17/17 27.0 6.70 7.50
FCS 170217P00028000 P 02/17/17 28.0 7.70 8.50
FCS 170217P00029000 P 02/17/17 29.0 8.70 9.50

OPRA data is delayed 15 minutes.