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 (2014-10-03)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 141018C00007000 C 10/18/14 7.0 6.00 6.50
FCS 141018C00008000 C 10/18/14 8.0 5.00 5.50
FCS 141018C00009000 C 10/18/14 9.0 4.00 4.50
FCS 141018C00010000 C 10/18/14 10.0 3.10 3.70
FCS 141018C00011000 C 10/18/14 11.0 2.10 2.65
FCS 141018C00012000 C 10/18/14 12.0 1.10 1.70
FCS 141018C00013000 C 10/18/14 13.0 0.15 0.40
FCS 141018C00014000 C 10/18/14 14.0 0.00 0.10
FCS 141018C00015000 C 10/18/14 15.0 0.00 0.20
FCS 141018C00016000 C 10/18/14 16.0 0.00 0.10
FCS 141018C00017000 C 10/18/14 17.0 0.00 0.05
FCS 141018C00018000 C 10/18/14 18.0 0.00 0.05
FCS 141018C00019000 C 10/18/14 19.0 0.00 0.20
FCS 141018C00020000 C 10/18/14 20.0 0.00 0.20
FCS 141018C00021000 C 10/18/14 21.0 0.00 0.20
FCS 141018C00022000 C 10/18/14 22.0 0.00 0.20
FCS 141018C00023000 C 10/18/14 23.0 0.00 0.20
FCS 141018C00024000 C 10/18/14 24.0 0.00 0.20
FCS 141018P00007000 P 10/18/14 7.0 0.00 0.20
FCS 141018P00008000 P 10/18/14 8.0 0.00 0.20
FCS 141018P00009000 P 10/18/14 9.0 0.00 0.20
FCS 141018P00010000 P 10/18/14 10.0 0.00 0.20
FCS 141018P00011000 P 10/18/14 11.0 0.00 0.20
FCS 141018P00012000 P 10/18/14 12.0 0.00 0.20
FCS 141018P00013000 P 10/18/14 13.0 0.00 0.15
FCS 141018P00014000 P 10/18/14 14.0 0.55 0.90
FCS 141018P00015000 P 10/18/14 15.0 1.30 1.90
FCS 141018P00016000 P 10/18/14 16.0 2.65 2.90
FCS 141018P00017000 P 10/18/14 17.0 3.20 3.90
FCS 141018P00018000 P 10/18/14 18.0 4.20 4.90
FCS 141018P00019000 P 10/18/14 19.0 5.20 5.90
FCS 141018P00020000 P 10/18/14 20.0 6.20 7.00
FCS 141018P00021000 P 10/18/14 21.0 7.20 8.00
FCS 141018P00022000 P 10/18/14 22.0 7.90 9.20
FCS 141018P00023000 P 10/18/14 23.0 8.80 10.10
FCS 141018P00024000 P 10/18/14 24.0 10.10 11.20
FCS 141122C00006000 C 11/22/14 6.0 7.10 7.90
FCS 141122C00007000 C 11/22/14 7.0 6.10 6.80
FCS 141122C00008000 C 11/22/14 8.0 5.10 5.80
FCS 141122C00009000 C 11/22/14 9.0 4.10 4.80
FCS 141122C00010000 C 11/22/14 10.0 3.10 3.80
FCS 141122C00011000 C 11/22/14 11.0 2.20 2.85
FCS 141122C00012000 C 11/22/14 12.0 1.40 2.00
FCS 141122C00013000 C 11/22/14 13.0 0.75 0.90
FCS 141122C00014000 C 11/22/14 14.0 0.30 0.45
FCS 141122C00015000 C 11/22/14 15.0 0.10 0.25
FCS 141122C00016000 C 11/22/14 16.0 0.05 0.30
FCS 141122C00017000 C 11/22/14 17.0 0.00 0.25
FCS 141122C00018000 C 11/22/14 18.0 0.00 0.20
FCS 141122C00019000 C 11/22/14 19.0 0.00 0.20
FCS 141122C00020000 C 11/22/14 20.0 0.00 0.20
FCS 141122C00021000 C 11/22/14 21.0 0.00 0.20
FCS 141122C00022000 C 11/22/14 22.0 0.00 0.20
FCS 141122C00023000 C 11/22/14 23.0 0.00 0.20
FCS 141122C00024000 C 11/22/14 24.0 0.00 0.20
FCS 141122P00006000 P 11/22/14 6.0 0.00 0.25
FCS 141122P00007000 P 11/22/14 7.0 0.00 0.25
FCS 141122P00008000 P 11/22/14 8.0 0.00 0.25
FCS 141122P00009000 P 11/22/14 9.0 0.00 0.25
FCS 141122P00010000 P 11/22/14 10.0 0.00 0.25
FCS 141122P00011000 P 11/22/14 11.0 0.00 0.30
FCS 141122P00012000 P 11/22/14 12.0 0.20 0.30
FCS 141122P00013000 P 11/22/14 13.0 0.50 0.60
FCS 141122P00014000 P 11/22/14 14.0 1.00 1.15
FCS 141122P00015000 P 11/22/14 15.0 1.40 2.05
FCS 141122P00016000 P 11/22/14 16.0 2.70 2.90
FCS 141122P00017000 P 11/22/14 17.0 3.70 3.90
FCS 141122P00018000 P 11/22/14 18.0 4.20 4.90
FCS 141122P00019000 P 11/22/14 19.0 5.20 5.90
FCS 141122P00020000 P 11/22/14 20.0 6.20 7.00
FCS 141122P00021000 P 11/22/14 21.0 7.20 7.90
FCS 141122P00022000 P 11/22/14 22.0 8.10 9.00
FCS 141122P00023000 P 11/22/14 23.0 9.00 10.00
FCS 141122P00024000 P 11/22/14 24.0 10.00 11.00
FCS 150220C00006000 C 02/20/15 6.0 7.20 7.90
FCS 150220C00007000 C 02/20/15 7.0 6.20 6.90
FCS 150220C00008000 C 02/20/15 8.0 5.20 6.00
FCS 150220C00009000 C 02/20/15 9.0 4.30 5.00
FCS 150220C00010000 C 02/20/15 10.0 3.40 4.20
FCS 150220C00011000 C 02/20/15 11.0 2.65 3.30
FCS 150220C00012000 C 02/20/15 12.0 1.95 2.45
FCS 150220C00013000 C 02/20/15 13.0 1.35 1.55
FCS 150220C00014000 C 02/20/15 14.0 0.90 1.10
FCS 150220C00015000 C 02/20/15 15.0 0.60 0.85
FCS 150220C00016000 C 02/20/15 16.0 0.35 0.70
FCS 150220C00017000 C 02/20/15 17.0 0.20 0.50
FCS 150220C00018000 C 02/20/15 18.0 0.10 0.25
FCS 150220C00019000 C 02/20/15 19.0 0.00 0.30
FCS 150220C00020000 C 02/20/15 20.0 0.00 0.25
FCS 150220C00021000 C 02/20/15 21.0 0.00 0.25
FCS 150220C00022000 C 02/20/15 22.0 0.00 0.25
FCS 150220C00023000 C 02/20/15 23.0 0.00 0.25
FCS 150220C00024000 C 02/20/15 24.0 0.00 0.25
FCS 150220P00006000 P 02/20/15 6.0 0.00 0.25
FCS 150220P00007000 P 02/20/15 7.0 0.00 0.25
FCS 150220P00008000 P 02/20/15 8.0 0.00 0.25
FCS 150220P00009000 P 02/20/15 9.0 0.05 0.30
FCS 150220P00010000 P 02/20/15 10.0 0.15 0.40
FCS 150220P00011000 P 02/20/15 11.0 0.30 0.65
FCS 150220P00012000 P 02/20/15 12.0 0.50 0.95
FCS 150220P00013000 P 02/20/15 13.0 0.90 1.30
FCS 150220P00014000 P 02/20/15 14.0 1.35 1.80
FCS 150220P00015000 P 02/20/15 15.0 2.00 2.50
FCS 150220P00016000 P 02/20/15 16.0 2.75 3.60
FCS 150220P00017000 P 02/20/15 17.0 3.40 4.20
FCS 150220P00018000 P 02/20/15 18.0 4.30 5.00
FCS 150220P00019000 P 02/20/15 19.0 5.30 6.00
FCS 150220P00020000 P 02/20/15 20.0 6.30 6.90
FCS 150220P00021000 P 02/20/15 21.0 7.20 7.90
FCS 150220P00022000 P 02/20/15 22.0 8.20 8.90
FCS 150220P00023000 P 02/20/15 23.0 9.20 9.90
FCS 150220P00024000 P 02/20/15 24.0 9.90 11.00
FCS 150515C00006000 C 05/15/15 6.0 7.20 8.00
FCS 150515C00007000 C 05/15/15 7.0 6.30 7.10
FCS 150515C00008000 C 05/15/15 8.0 5.30 6.20
FCS 150515C00009000 C 05/15/15 9.0 4.40 5.30
FCS 150515C00010000 C 05/15/15 10.0 3.60 4.40
FCS 150515C00011000 C 05/15/15 11.0 2.90 3.70
FCS 150515C00012000 C 05/15/15 12.0 2.25 2.85
FCS 150515C00013000 C 05/15/15 13.0 1.70 2.30
FCS 150515C00014000 C 05/15/15 14.0 1.25 1.85
FCS 150515C00015000 C 05/15/15 15.0 0.80 1.45
FCS 150515C00016000 C 05/15/15 16.0 0.60 1.05
FCS 150515C00017000 C 05/15/15 17.0 0.30 0.80
FCS 150515C00018000 C 05/15/15 18.0 0.10 0.70
FCS 150515C00019000 C 05/15/15 19.0 0.00 0.50
FCS 150515C00020000 C 05/15/15 20.0 0.00 0.45
FCS 150515C00021000 C 05/15/15 21.0 0.00 0.35
FCS 150515C00022000 C 05/15/15 22.0 0.00 0.45
FCS 150515C00023000 C 05/15/15 23.0 0.00 0.40
FCS 150515C00024000 C 05/15/15 24.0 0.00 0.30
FCS 150515C00025000 C 05/15/15 25.0 0.00 0.30
FCS 150515P00006000 P 05/15/15 6.0 0.00 0.45
FCS 150515P00007000 P 05/15/15 7.0 0.00 0.30
FCS 150515P00008000 P 05/15/15 8.0 0.00 0.35
FCS 150515P00009000 P 05/15/15 9.0 0.05 0.65
FCS 150515P00010000 P 05/15/15 10.0 0.20 0.75
FCS 150515P00011000 P 05/15/15 11.0 0.00 1.00
FCS 150515P00012000 P 05/15/15 12.0 0.75 1.25
FCS 150515P00013000 P 05/15/15 13.0 1.15 1.75
FCS 150515P00014000 P 05/15/15 14.0 1.65 2.30
FCS 150515P00015000 P 05/15/15 15.0 2.25 2.90
FCS 150515P00016000 P 05/15/15 16.0 2.85 3.60
FCS 150515P00017000 P 05/15/15 17.0 3.60 4.70
FCS 150515P00018000 P 05/15/15 18.0 4.40 5.20
FCS 150515P00019000 P 05/15/15 19.0 5.30 6.10
FCS 150515P00020000 P 05/15/15 20.0 6.20 7.10
FCS 150515P00021000 P 05/15/15 21.0 7.20 8.10
FCS 150515P00022000 P 05/15/15 22.0 8.20 9.00
FCS 150515P00023000 P 05/15/15 23.0 9.10 10.10
FCS 150515P00024000 P 05/15/15 24.0 10.10 10.90
FCS 150515P00025000 P 05/15/15 25.0 11.10 11.90
FCS 160115C00003000 C 01/15/16 3.0 10.20 11.00
FCS 160115C00005000 C 01/15/16 5.0 8.20 9.10
FCS 160115C00008000 C 01/15/16 8.0 5.60 6.60
FCS 160115C00010000 C 01/15/16 10.0 4.10 5.10
FCS 160115C00012000 C 01/15/16 12.0 2.80 3.90
FCS 160115C00015000 C 01/15/16 15.0 1.45 2.55
FCS 160115C00017000 C 01/15/16 17.0 0.80 1.70
FCS 160115C00020000 C 01/15/16 20.0 0.20 1.30
FCS 160115C00022000 C 01/15/16 22.0 0.25 0.95
FCS 160115P00003000 P 01/15/16 3.0 0.00 0.50
FCS 160115P00005000 P 01/15/16 5.0 0.00 0.50
FCS 160115P00008000 P 01/15/16 8.0 0.30 0.80
FCS 160115P00010000 P 01/15/16 10.0 0.70 1.40
FCS 160115P00012000 P 01/15/16 12.0 1.50 2.20
FCS 160115P00015000 P 01/15/16 15.0 2.95 3.90
FCS 160115P00017000 P 01/15/16 17.0 4.30 5.30
FCS 160115P00020000 P 01/15/16 20.0 6.60 7.70
FCS 160115P00022000 P 01/15/16 22.0 8.40 9.50
FCS 170120C00003000 C 01/20/17 3.0 8.30 11.30
FCS 170120C00005000 C 01/20/17 5.0 8.00 9.60
FCS 170120C00008000 C 01/20/17 8.0 5.90 7.50
FCS 170120C00010000 C 01/20/17 10.0 4.50 6.20
FCS 170120C00012000 C 01/20/17 12.0 3.40 5.10
FCS 170120C00015000 C 01/20/17 15.0 2.30 3.80
FCS 170120C00017000 C 01/20/17 17.0 1.45 3.20
FCS 170120C00020000 C 01/20/17 20.0 0.80 2.85
FCS 170120C00022000 C 01/20/17 22.0 0.60 2.10
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.50
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.60
FCS 170120P00008000 P 01/20/17 8.0 0.40 1.65
FCS 170120P00010000 P 01/20/17 10.0 0.95 2.15
FCS 170120P00012000 P 01/20/17 12.0 1.80 3.10
FCS 170120P00015000 P 01/20/17 15.0 3.90 4.90
FCS 170120P00017000 P 01/20/17 17.0 5.10 6.20
FCS 170120P00020000 P 01/20/17 20.0 7.20 8.60
FCS 170120P00022000 P 01/20/17 22.0 8.80 10.20

OPRA data is delayed 15 minutes.