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 (2015-04-03)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 150515C00006000 C 05/15/15 6.0 12.90 14.00
FCS 150515C00007000 C 05/15/15 7.0 11.90 12.90
FCS 150515C00008000 C 05/15/15 8.0 10.90 11.90
FCS 150515C00009000 C 05/15/15 9.0 9.90 10.90
FCS 150515C00010000 C 05/15/15 10.0 8.90 9.90
FCS 150515C00011000 C 05/15/15 11.0 8.10 9.20
FCS 150515C00012000 C 05/15/15 12.0 7.10 8.20
FCS 150515C00013000 C 05/15/15 13.0 5.90 7.00
FCS 150515C00014000 C 05/15/15 14.0 5.20 6.00
FCS 150515C00015000 C 05/15/15 15.0 4.20 5.20
FCS 150515C00016000 C 05/15/15 16.0 3.20 3.90
FCS 150515C00017000 C 05/15/15 17.0 2.30 2.85
FCS 150515C00018000 C 05/15/15 18.0 1.45 2.00
FCS 150515C00019000 C 05/15/15 19.0 0.80 0.95
FCS 150515C00020000 C 05/15/15 20.0 0.35 0.45
FCS 150515C00021000 C 05/15/15 21.0 0.15 0.25
FCS 150515C00022000 C 05/15/15 22.0 0.00 0.20
FCS 150515C00023000 C 05/15/15 23.0 0.00 0.15
FCS 150515C00024000 C 05/15/15 24.0 0.00 0.15
FCS 150515C00025000 C 05/15/15 25.0 0.00 0.10
FCS 150515P00006000 P 05/15/15 6.0 0.00 0.15
FCS 150515P00007000 P 05/15/15 7.0 0.00 0.15
FCS 150515P00008000 P 05/15/15 8.0 0.00 0.15
FCS 150515P00009000 P 05/15/15 9.0 0.00 0.15
FCS 150515P00010000 P 05/15/15 10.0 0.00 0.15
FCS 150515P00011000 P 05/15/15 11.0 0.00 0.15
FCS 150515P00012000 P 05/15/15 12.0 0.00 0.15
FCS 150515P00013000 P 05/15/15 13.0 0.00 0.15
FCS 150515P00014000 P 05/15/15 14.0 0.00 0.15
FCS 150515P00015000 P 05/15/15 15.0 0.00 0.15
FCS 150515P00016000 P 05/15/15 16.0 0.00 0.15
FCS 150515P00017000 P 05/15/15 17.0 0.00 0.20
FCS 150515P00018000 P 05/15/15 18.0 0.20 0.30
FCS 150515P00019000 P 05/15/15 19.0 0.50 0.65
FCS 150515P00020000 P 05/15/15 20.0 1.05 1.20
FCS 150515P00021000 P 05/15/15 21.0 1.15 2.00
FCS 150515P00022000 P 05/15/15 22.0 2.35 2.85
FCS 150515P00023000 P 05/15/15 23.0 3.00 3.90
FCS 150515P00024000 P 05/15/15 24.0 3.70 4.80
FCS 150515P00025000 P 05/15/15 25.0 5.00 5.80
FCS 150821C00008000 C 08/21/15 8.0 11.00 12.10
FCS 150821C00009000 C 08/21/15 9.0 10.00 10.90
FCS 150821C00010000 C 08/21/15 10.0 9.00 10.00
FCS 150821C00011000 C 08/21/15 11.0 8.00 9.00
FCS 150821C00012000 C 08/21/15 12.0 7.10 8.10
FCS 150821C00013000 C 08/21/15 13.0 6.10 7.10
FCS 150821C00014000 C 08/21/15 14.0 5.20 6.20
FCS 150821C00015000 C 08/21/15 15.0 4.50 5.60
FCS 150821C00016000 C 08/21/15 16.0 3.70 4.40
FCS 150821C00017000 C 08/21/15 17.0 2.95 3.90
FCS 150821C00018000 C 08/21/15 18.0 2.25 2.55
FCS 150821C00019000 C 08/21/15 19.0 1.70 1.85
FCS 150821C00020000 C 08/21/15 20.0 1.20 1.35
FCS 150821C00021000 C 08/21/15 21.0 0.80 0.95
FCS 150821C00022000 C 08/21/15 22.0 0.55 0.75
FCS 150821C00023000 C 08/21/15 23.0 0.35 0.65
FCS 150821C00024000 C 08/21/15 24.0 0.25 0.55
FCS 150821C00025000 C 08/21/15 25.0 0.10 0.40
FCS 150821C00026000 C 08/21/15 26.0 0.00 0.30
FCS 150821C00027000 C 08/21/15 27.0 0.00 0.25
FCS 150821P00008000 P 08/21/15 8.0 0.00 0.20
FCS 150821P00009000 P 08/21/15 9.0 0.00 0.25
FCS 150821P00010000 P 08/21/15 10.0 0.00 0.25
FCS 150821P00011000 P 08/21/15 11.0 0.00 0.25
FCS 150821P00012000 P 08/21/15 12.0 0.00 0.30
FCS 150821P00013000 P 08/21/15 13.0 0.00 0.35
FCS 150821P00014000 P 08/21/15 14.0 0.10 0.40
FCS 150821P00015000 P 08/21/15 15.0 0.20 0.50
FCS 150821P00016000 P 08/21/15 16.0 0.45 0.60
FCS 150821P00017000 P 08/21/15 17.0 0.65 0.80
FCS 150821P00018000 P 08/21/15 18.0 0.95 1.10
FCS 150821P00019000 P 08/21/15 19.0 1.35 1.50
FCS 150821P00020000 P 08/21/15 20.0 1.80 2.00
FCS 150821P00021000 P 08/21/15 21.0 2.45 2.65
FCS 150821P00022000 P 08/21/15 22.0 3.10 3.40
FCS 150821P00023000 P 08/21/15 23.0 3.40 4.20
FCS 150821P00024000 P 08/21/15 24.0 4.30 5.10
FCS 150821P00025000 P 08/21/15 25.0 5.10 6.00
FCS 150821P00026000 P 08/21/15 26.0 6.10 7.20
FCS 150821P00027000 P 08/21/15 27.0 7.00 8.20
FCS 151120C00008000 C 11/20/15 8.0 11.00 12.00
FCS 151120C00009000 C 11/20/15 9.0 10.10 11.00
FCS 151120C00010000 C 11/20/15 10.0 9.10 10.00
FCS 151120C00011000 C 11/20/15 11.0 8.10 9.10
FCS 151120C00012000 C 11/20/15 12.0 7.20 8.20
FCS 151120C00013000 C 11/20/15 13.0 6.30 7.40
FCS 151120C00014000 C 11/20/15 14.0 5.40 6.50
FCS 151120C00015000 C 11/20/15 15.0 4.70 5.60
FCS 151120C00016000 C 11/20/15 16.0 3.90 4.80
FCS 151120C00017000 C 11/20/15 17.0 3.30 4.10
FCS 151120C00018000 C 11/20/15 18.0 2.70 4.00
FCS 151120C00019000 C 11/20/15 19.0 2.15 2.45
FCS 151120C00020000 C 11/20/15 20.0 1.70 1.85
FCS 151120C00021000 C 11/20/15 21.0 1.25 1.45
FCS 151120C00022000 C 11/20/15 22.0 0.95 1.30
FCS 151120C00023000 C 11/20/15 23.0 0.70 1.05
FCS 151120C00024000 C 11/20/15 24.0 0.55 0.90
FCS 151120C00025000 C 11/20/15 25.0 0.40 1.10
FCS 151120C00026000 C 11/20/15 26.0 0.20 0.55
FCS 151120C00027000 C 11/20/15 27.0 0.15 0.50
FCS 151120C00028000 C 11/20/15 28.0 0.00 0.40
FCS 151120C00029000 C 11/20/15 29.0 0.00 0.35
FCS 151120P00008000 P 11/20/15 8.0 0.00 0.30
FCS 151120P00009000 P 11/20/15 9.0 0.00 0.30
FCS 151120P00010000 P 11/20/15 10.0 0.00 0.40
FCS 151120P00011000 P 11/20/15 11.0 0.00 0.45
FCS 151120P00012000 P 11/20/15 12.0 0.00 0.50
FCS 151120P00013000 P 11/20/15 13.0 0.05 0.60
FCS 151120P00014000 P 11/20/15 14.0 0.15 1.00
FCS 151120P00015000 P 11/20/15 15.0 0.45 1.25
FCS 151120P00016000 P 11/20/15 16.0 0.60 1.15
FCS 151120P00017000 P 11/20/15 17.0 0.95 1.20
FCS 151120P00018000 P 11/20/15 18.0 1.25 1.55
FCS 151120P00019000 P 11/20/15 19.0 1.70 1.95
FCS 151120P00020000 P 11/20/15 20.0 2.20 2.50
FCS 151120P00021000 P 11/20/15 21.0 2.80 3.10
FCS 151120P00022000 P 11/20/15 22.0 3.40 3.80
FCS 151120P00023000 P 11/20/15 23.0 4.00 4.90
FCS 151120P00024000 P 11/20/15 24.0 4.50 5.40
FCS 151120P00025000 P 11/20/15 25.0 5.40 6.40
FCS 151120P00026000 P 11/20/15 26.0 6.30 7.40
FCS 151120P00027000 P 11/20/15 27.0 7.20 8.30
FCS 151120P00028000 P 11/20/15 28.0 7.80 9.00
FCS 151120P00029000 P 11/20/15 29.0 9.10 10.20
FCS 160115C00003000 C 01/15/16 3.0 15.00 18.10
FCS 160115C00005000 C 01/15/16 5.0 14.00 16.00
FCS 160115C00008000 C 01/15/16 8.0 11.00 12.10
FCS 160115C00010000 C 01/15/16 10.0 9.10 10.30
FCS 160115C00012000 C 01/15/16 12.0 7.30 8.30
FCS 160115C00013000 C 01/15/16 13.0 6.40 7.50
FCS 160115C00014000 C 01/15/16 14.0 5.60 6.60
FCS 160115C00015000 C 01/15/16 15.0 4.80 5.90
FCS 160115C00016000 C 01/15/16 16.0 4.00 5.10
FCS 160115C00017000 C 01/15/16 17.0 3.00 5.00
FCS 160115C00018000 C 01/15/16 18.0 2.85 3.80
FCS 160115C00019000 C 01/15/16 19.0 2.40 3.10
FCS 160115C00020000 C 01/15/16 20.0 1.90 2.20
FCS 160115C00021000 C 01/15/16 21.0 1.50 2.20
FCS 160115C00022000 C 01/15/16 22.0 1.20 1.85
FCS 160115C00023000 C 01/15/16 23.0 0.95 1.55
FCS 160115C00024000 C 01/15/16 24.0 0.75 1.25
FCS 160115C00025000 C 01/15/16 25.0 0.55 1.00
FCS 160115P00003000 P 01/15/16 3.0 0.00 0.30
FCS 160115P00005000 P 01/15/16 5.0 0.00 0.30
FCS 160115P00008000 P 01/15/16 8.0 0.00 0.40
FCS 160115P00010000 P 01/15/16 10.0 0.00 0.45
FCS 160115P00012000 P 01/15/16 12.0 0.05 0.60
FCS 160115P00013000 P 01/15/16 13.0 0.20 0.75
FCS 160115P00014000 P 01/15/16 14.0 0.40 0.80
FCS 160115P00015000 P 01/15/16 15.0 0.55 1.00
FCS 160115P00016000 P 01/15/16 16.0 0.80 1.25
FCS 160115P00017000 P 01/15/16 17.0 1.10 1.55
FCS 160115P00018000 P 01/15/16 18.0 1.45 1.90
FCS 160115P00019000 P 01/15/16 19.0 1.95 2.35
FCS 160115P00020000 P 01/15/16 20.0 2.15 2.85
FCS 160115P00021000 P 01/15/16 21.0 2.80 3.40
FCS 160115P00022000 P 01/15/16 22.0 3.40 4.10
FCS 160115P00023000 P 01/15/16 23.0 4.10 5.20
FCS 160115P00024000 P 01/15/16 24.0 4.90 5.90
FCS 160115P00025000 P 01/15/16 25.0 5.60 6.40
FCS 170120C00003000 C 01/20/17 3.0 14.60 18.80
FCS 170120C00005000 C 01/20/17 5.0 12.20 15.90
FCS 170120C00008000 C 01/20/17 8.0 10.70 12.50
FCS 170120C00010000 C 01/20/17 10.0 9.80 10.80
FCS 170120C00012000 C 01/20/17 12.0 7.90 9.30
FCS 170120C00015000 C 01/20/17 15.0 5.80 7.10
FCS 170120C00017000 C 01/20/17 17.0 4.00 7.40
FCS 170120C00020000 C 01/20/17 20.0 3.20 5.00
FCS 170120C00022000 C 01/20/17 22.0 2.20 5.20
FCS 170120C00025000 C 01/20/17 25.0 1.70 3.30
FCS 170120C00030000 C 01/20/17 30.0 0.55 1.65
FCS 170120C00035000 C 01/20/17 35.0 0.15 1.35
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.55
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.60
FCS 170120P00008000 P 01/20/17 8.0 0.05 0.80
FCS 170120P00010000 P 01/20/17 10.0 0.25 1.00
FCS 170120P00012000 P 01/20/17 12.0 0.30 2.20
FCS 170120P00015000 P 01/20/17 15.0 1.35 2.10
FCS 170120P00017000 P 01/20/17 17.0 1.25 3.20
FCS 170120P00020000 P 01/20/17 20.0 3.40 4.50
FCS 170120P00022000 P 01/20/17 22.0 4.60 5.80
FCS 170120P00025000 P 01/20/17 25.0 6.70 7.90
FCS 170120P00030000 P 01/20/17 30.0 10.70 11.90
FCS 170120P00035000 P 01/20/17 35.0 15.20 16.60

OPRA data is delayed 15 minutes.