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 (2014-07-04)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 140920C00008000 C 09/20/14 8.0 8.40 8.90
FCS 140920C00009000 C 09/20/14 9.0 7.40 7.90
FCS 140920C00010000 C 09/20/14 10.0 6.40 6.90
FCS 140920C00011000 C 09/20/14 11.0 5.40 5.90
FCS 140920C00012000 C 09/20/14 12.0 4.40 4.90
FCS 140920C00013000 C 09/20/14 13.0 3.40 3.90
FCS 140920C00014000 C 09/20/14 14.0 2.45 2.90
FCS 140920C00015000 C 09/20/14 15.0 1.45 1.90
FCS 140920C00016000 C 09/20/14 16.0 0.45 0.85
FCS 140920C00017000 C 09/20/14 17.0 0.00 0.15
FCS 140920C00018000 C 09/20/14 18.0 0.00 0.05
FCS 140920C00019000 C 09/20/14 19.0 0.00 0.15
FCS 140920C00020000 C 09/20/14 20.0 0.00 0.25
FCS 140920C00021000 C 09/20/14 21.0 0.00 0.25
FCS 140920C00022000 C 09/20/14 22.0 0.00 0.25
FCS 140920C00023000 C 09/20/14 23.0 0.00 0.25
FCS 140920C00024000 C 09/20/14 24.0 0.00 0.25
FCS 140920P00008000 P 09/20/14 8.0 0.00 0.20
FCS 140920P00009000 P 09/20/14 9.0 0.00 0.20
FCS 140920P00010000 P 09/20/14 10.0 0.00 0.20
FCS 140920P00011000 P 09/20/14 11.0 0.00 0.20
FCS 140920P00012000 P 09/20/14 12.0 0.00 0.20
FCS 140920P00013000 P 09/20/14 13.0 0.00 0.25
FCS 140920P00014000 P 09/20/14 14.0 0.00 0.25
FCS 140920P00015000 P 09/20/14 15.0 0.00 0.20
FCS 140920P00016000 P 09/20/14 16.0 0.00 0.15
FCS 140920P00017000 P 09/20/14 17.0 0.30 0.50
FCS 140920P00018000 P 09/20/14 18.0 0.90 1.55
FCS 140920P00019000 P 09/20/14 19.0 1.90 2.55
FCS 140920P00020000 P 09/20/14 20.0 2.90 3.60
FCS 140920P00021000 P 09/20/14 21.0 3.90 4.60
FCS 140920P00022000 P 09/20/14 22.0 4.80 5.60
FCS 140920P00023000 P 09/20/14 23.0 5.80 6.60
FCS 140920P00024000 P 09/20/14 24.0 6.80 7.60
FCS 141018C00007000 C 10/18/14 7.0 9.30 10.70
FCS 141018C00008000 C 10/18/14 8.0 7.80 10.00
FCS 141018C00009000 C 10/18/14 9.0 7.40 8.20
FCS 141018C00010000 C 10/18/14 10.0 6.40 7.30
FCS 141018C00011000 C 10/18/14 11.0 4.90 6.30
FCS 141018C00012000 C 10/18/14 12.0 4.50 5.30
FCS 141018C00013000 C 10/18/14 13.0 3.50 4.30
FCS 141018C00014000 C 10/18/14 14.0 2.55 3.30
FCS 141018C00015000 C 10/18/14 15.0 1.70 2.00
FCS 141018C00016000 C 10/18/14 16.0 0.95 1.10
FCS 141018C00017000 C 10/18/14 17.0 0.45 0.60
FCS 141018C00018000 C 10/18/14 18.0 0.20 0.30
FCS 141018C00019000 C 10/18/14 19.0 0.05 0.30
FCS 141018C00020000 C 10/18/14 20.0 0.00 0.25
FCS 141018C00021000 C 10/18/14 21.0 0.00 0.25
FCS 141018C00022000 C 10/18/14 22.0 0.00 0.25
FCS 141018C00023000 C 10/18/14 23.0 0.00 0.25
FCS 141018C00024000 C 10/18/14 24.0 0.00 0.20
FCS 141018P00007000 P 10/18/14 7.0 0.00 0.25
FCS 141018P00008000 P 10/18/14 8.0 0.00 0.25
FCS 141018P00009000 P 10/18/14 9.0 0.00 0.25
FCS 141018P00010000 P 10/18/14 10.0 0.00 0.25
FCS 141018P00011000 P 10/18/14 11.0 0.00 0.25
FCS 141018P00012000 P 10/18/14 12.0 0.00 0.25
FCS 141018P00013000 P 10/18/14 13.0 0.00 0.25
FCS 141018P00014000 P 10/18/14 14.0 0.05 0.25
FCS 141018P00015000 P 10/18/14 15.0 0.15 0.25
FCS 141018P00016000 P 10/18/14 16.0 0.35 0.50
FCS 141018P00017000 P 10/18/14 17.0 0.85 1.00
FCS 141018P00018000 P 10/18/14 18.0 1.30 1.75
FCS 141018P00019000 P 10/18/14 19.0 2.00 2.70
FCS 141018P00020000 P 10/18/14 20.0 2.90 3.60
FCS 141018P00021000 P 10/18/14 21.0 3.90 4.60
FCS 141018P00022000 P 10/18/14 22.0 4.90 5.60
FCS 141018P00023000 P 10/18/14 23.0 5.80 6.60
FCS 141018P00024000 P 10/18/14 24.0 6.80 7.60
FCS 141122C00006000 C 11/22/14 6.0 10.40 11.50
FCS 141122C00007000 C 11/22/14 7.0 9.40 11.60
FCS 141122C00008000 C 11/22/14 8.0 8.40 9.30
FCS 141122C00009000 C 11/22/14 9.0 7.50 8.30
FCS 141122C00010000 C 11/22/14 10.0 6.50 7.30
FCS 141122C00011000 C 11/22/14 11.0 5.50 6.30
FCS 141122C00012000 C 11/22/14 12.0 4.50 5.30
FCS 141122C00013000 C 11/22/14 13.0 3.60 4.30
FCS 141122C00014000 C 11/22/14 14.0 2.70 3.40
FCS 141122C00015000 C 11/22/14 15.0 1.90 2.55
FCS 141122C00016000 C 11/22/14 16.0 1.25 1.35
FCS 141122C00017000 C 11/22/14 17.0 0.70 0.80
FCS 141122C00018000 C 11/22/14 18.0 0.40 0.50
FCS 141122C00019000 C 11/22/14 19.0 0.20 0.35
FCS 141122C00020000 C 11/22/14 20.0 0.10 0.30
FCS 141122C00021000 C 11/22/14 21.0 0.00 0.25
FCS 141122C00022000 C 11/22/14 22.0 0.00 0.25
FCS 141122C00023000 C 11/22/14 23.0 0.00 0.25
FCS 141122C00024000 C 11/22/14 24.0 0.00 0.25
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 0.25
FCS 141122P00012000 P 11/22/14 12.0 0.00 0.25
FCS 141122P00013000 P 11/22/14 13.0 0.05 0.25
FCS 141122P00014000 P 11/22/14 14.0 0.15 0.25
FCS 141122P00015000 P 11/22/14 15.0 0.30 0.45
FCS 141122P00016000 P 11/22/14 16.0 0.60 0.75
FCS 141122P00017000 P 11/22/14 17.0 1.10 1.20
FCS 141122P00018000 P 11/22/14 18.0 1.75 1.95
FCS 141122P00019000 P 11/22/14 19.0 2.10 2.75
FCS 141122P00020000 P 11/22/14 20.0 3.00 3.70
FCS 141122P00021000 P 11/22/14 21.0 3.90 4.60
FCS 141122P00022000 P 11/22/14 22.0 4.90 5.60
FCS 141122P00023000 P 11/22/14 23.0 5.80 6.60
FCS 141122P00024000 P 11/22/14 24.0 6.80 7.60
FCS 150220C00008000 C 02/20/15 8.0 8.50 9.30
FCS 150220C00009000 C 02/20/15 9.0 7.50 8.30
FCS 150220C00010000 C 02/20/15 10.0 6.50 7.30
FCS 150220C00011000 C 02/20/15 11.0 5.60 6.40
FCS 150220C00012000 C 02/20/15 12.0 4.70 5.40
FCS 150220C00013000 C 02/20/15 13.0 3.80 4.50
FCS 150220C00014000 C 02/20/15 14.0 3.00 3.70
FCS 150220C00015000 C 02/20/15 15.0 2.30 2.90
FCS 150220C00016000 C 02/20/15 16.0 1.65 1.85
FCS 150220C00017000 C 02/20/15 17.0 1.10 1.30
FCS 150220C00018000 C 02/20/15 18.0 0.80 0.95
FCS 150220C00019000 C 02/20/15 19.0 0.55 0.80
FCS 150220C00020000 C 02/20/15 20.0 0.25 0.50
FCS 150220C00021000 C 02/20/15 21.0 0.10 0.40
FCS 150220C00022000 C 02/20/15 22.0 0.10 0.35
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 150220P00008000 P 02/20/15 8.0 0.00 0.25
FCS 150220P00009000 P 02/20/15 9.0 0.00 0.25
FCS 150220P00010000 P 02/20/15 10.0 0.00 0.25
FCS 150220P00011000 P 02/20/15 11.0 0.00 0.25
FCS 150220P00012000 P 02/20/15 12.0 0.10 0.30
FCS 150220P00013000 P 02/20/15 13.0 0.15 0.40
FCS 150220P00014000 P 02/20/15 14.0 0.30 0.55
FCS 150220P00015000 P 02/20/15 15.0 0.50 0.80
FCS 150220P00016000 P 02/20/15 16.0 0.95 1.15
FCS 150220P00017000 P 02/20/15 17.0 1.40 1.65
FCS 150220P00018000 P 02/20/15 18.0 1.95 2.30
FCS 150220P00019000 P 02/20/15 19.0 2.55 3.00
FCS 150220P00020000 P 02/20/15 20.0 3.20 3.80
FCS 150220P00021000 P 02/20/15 21.0 4.10 4.70
FCS 150220P00022000 P 02/20/15 22.0 5.00 5.70
FCS 150220P00023000 P 02/20/15 23.0 5.80 6.60
FCS 150220P00024000 P 02/20/15 24.0 6.80 7.60

OPRA data is delayed 15 minutes.