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 (2015-01-02)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 150417C00008000 C 04/17/15 8.0 9.30 10.90
FCS 150417C00009000 C 04/17/15 9.0 8.30 11.20
FCS 150417C00010000 C 04/17/15 10.0 7.20 9.20
FCS 150417C00011000 C 04/17/15 11.0 6.30 7.80
FCS 150417C00012000 C 04/17/15 12.0 5.40 6.80
FCS 150417C00013000 C 04/17/15 13.0 4.60 6.00
FCS 150417C00014000 C 04/17/15 14.0 3.60 4.80
FCS 150417C00015000 C 04/17/15 15.0 2.70 3.90
FCS 150417C00016000 C 04/17/15 16.0 1.90 2.75
FCS 150417C00017000 C 04/17/15 17.0 1.25 1.85
FCS 150417C00018000 C 04/17/15 18.0 0.80 1.10
FCS 150417C00019000 C 04/17/15 19.0 0.30 0.60
FCS 150417C00020000 C 04/17/15 20.0 0.05 0.25
FCS 150417C00021000 C 04/17/15 21.0 0.00 0.20
FCS 150417C00022000 C 04/17/15 22.0 0.00 0.20
FCS 150417C00023000 C 04/17/15 23.0 0.00 0.20
FCS 150417C00024000 C 04/17/15 24.0 0.00 0.20
FCS 150417C00025000 C 04/17/15 25.0 0.00 0.20
FCS 150417P00008000 P 04/17/15 8.0 0.00 0.20
FCS 150417P00009000 P 04/17/15 9.0 0.00 0.20
FCS 150417P00010000 P 04/17/15 10.0 0.00 0.25
FCS 150417P00011000 P 04/17/15 11.0 0.00 0.20
FCS 150417P00012000 P 04/17/15 12.0 0.00 0.20
FCS 150417P00013000 P 04/17/15 13.0 0.00 0.25
FCS 150417P00014000 P 04/17/15 14.0 0.00 0.25
FCS 150417P00015000 P 04/17/15 15.0 0.00 0.30
FCS 150417P00016000 P 04/17/15 16.0 0.05 0.20
FCS 150417P00017000 P 04/17/15 17.0 0.15 0.35
FCS 150417P00018000 P 04/17/15 18.0 0.35 0.60
FCS 150417P00019000 P 04/17/15 19.0 0.80 1.10
FCS 150417P00020000 P 04/17/15 20.0 1.50 2.70
FCS 150417P00021000 P 04/17/15 21.0 2.30 3.60
FCS 150417P00022000 P 04/17/15 22.0 3.30 4.50
FCS 150417P00023000 P 04/17/15 23.0 3.80 6.50
FCS 150417P00024000 P 04/17/15 24.0 4.20 7.90
FCS 150417P00025000 P 04/17/15 25.0 6.30 7.40
FCS 150515C00006000 C 05/15/15 6.0 11.60 12.80
FCS 150515C00007000 C 05/15/15 7.0 10.60 11.70
FCS 150515C00008000 C 05/15/15 8.0 9.50 10.70
FCS 150515C00009000 C 05/15/15 9.0 8.60 9.70
FCS 150515C00010000 C 05/15/15 10.0 7.60 8.80
FCS 150515C00011000 C 05/15/15 11.0 6.60 7.80
FCS 150515C00012000 C 05/15/15 12.0 5.60 6.90
FCS 150515C00013000 C 05/15/15 13.0 4.60 5.80
FCS 150515C00014000 C 05/15/15 14.0 3.20 5.10
FCS 150515C00015000 C 05/15/15 15.0 2.70 3.90
FCS 150515C00016000 C 05/15/15 16.0 2.00 2.95
FCS 150515C00017000 C 05/15/15 17.0 1.75 2.10
FCS 150515C00018000 C 05/15/15 18.0 1.15 1.40
FCS 150515C00019000 C 05/15/15 19.0 0.60 0.85
FCS 150515C00020000 C 05/15/15 20.0 0.30 0.45
FCS 150515C00021000 C 05/15/15 21.0 0.00 0.25
FCS 150515C00022000 C 05/15/15 22.0 0.00 0.25
FCS 150515C00023000 C 05/15/15 23.0 0.00 0.20
FCS 150515C00024000 C 05/15/15 24.0 0.00 0.20
FCS 150515C00025000 C 05/15/15 25.0 0.00 0.20
FCS 150515P00006000 P 05/15/15 6.0 0.00 0.20
FCS 150515P00007000 P 05/15/15 7.0 0.00 0.20
FCS 150515P00008000 P 05/15/15 8.0 0.00 0.25
FCS 150515P00009000 P 05/15/15 9.0 0.00 0.25
FCS 150515P00010000 P 05/15/15 10.0 0.00 0.25
FCS 150515P00011000 P 05/15/15 11.0 0.00 0.25
FCS 150515P00012000 P 05/15/15 12.0 0.00 0.25
FCS 150515P00013000 P 05/15/15 13.0 0.00 0.30
FCS 150515P00014000 P 05/15/15 14.0 0.05 0.30
FCS 150515P00015000 P 05/15/15 15.0 0.10 0.35
FCS 150515P00016000 P 05/15/15 16.0 0.20 0.40
FCS 150515P00017000 P 05/15/15 17.0 0.35 0.60
FCS 150515P00018000 P 05/15/15 18.0 0.65 0.90
FCS 150515P00019000 P 05/15/15 19.0 1.10 1.40
FCS 150515P00020000 P 05/15/15 20.0 1.65 2.65
FCS 150515P00021000 P 05/15/15 21.0 2.50 3.60
FCS 150515P00022000 P 05/15/15 22.0 3.00 4.90
FCS 150515P00023000 P 05/15/15 23.0 3.50 6.30
FCS 150515P00024000 P 05/15/15 24.0 5.30 6.50
FCS 150515P00025000 P 05/15/15 25.0 6.30 7.50
FCS 150821C00008000 C 08/21/15 8.0 9.40 10.80
FCS 150821C00009000 C 08/21/15 9.0 8.60 10.20
FCS 150821C00010000 C 08/21/15 10.0 7.60 9.00
FCS 150821C00011000 C 08/21/15 11.0 6.70 7.90
FCS 150821C00012000 C 08/21/15 12.0 5.70 6.90
FCS 150821C00013000 C 08/21/15 13.0 4.80 6.00
FCS 150821C00014000 C 08/21/15 14.0 3.90 5.10
FCS 150821C00015000 C 08/21/15 15.0 3.20 4.30
FCS 150821C00016000 C 08/21/15 16.0 3.00 3.50
FCS 150821C00017000 C 08/21/15 17.0 2.35 2.75
FCS 150821C00018000 C 08/21/15 18.0 1.70 2.10
FCS 150821C00019000 C 08/21/15 19.0 1.20 1.55
FCS 150821C00020000 C 08/21/15 20.0 0.80 1.15
FCS 150821C00021000 C 08/21/15 21.0 0.55 0.80
FCS 150821C00022000 C 08/21/15 22.0 0.35 0.55
FCS 150821C00023000 C 08/21/15 23.0 0.15 0.45
FCS 150821C00024000 C 08/21/15 24.0 0.05 0.45
FCS 150821C00025000 C 08/21/15 25.0 0.05 0.35
FCS 150821C00026000 C 08/21/15 26.0 0.00 0.35
FCS 150821C00027000 C 08/21/15 27.0 0.00 0.30
FCS 150821P00008000 P 08/21/15 8.0 0.00 0.35
FCS 150821P00009000 P 08/21/15 9.0 0.00 0.35
FCS 150821P00010000 P 08/21/15 10.0 0.00 0.40
FCS 150821P00011000 P 08/21/15 11.0 0.05 0.40
FCS 150821P00012000 P 08/21/15 12.0 0.05 0.50
FCS 150821P00013000 P 08/21/15 13.0 0.10 0.50
FCS 150821P00014000 P 08/21/15 14.0 0.30 0.60
FCS 150821P00015000 P 08/21/15 15.0 0.45 0.65
FCS 150821P00016000 P 08/21/15 16.0 0.65 0.95
FCS 150821P00017000 P 08/21/15 17.0 0.90 1.25
FCS 150821P00018000 P 08/21/15 18.0 1.30 1.70
FCS 150821P00019000 P 08/21/15 19.0 1.75 2.25
FCS 150821P00020000 P 08/21/15 20.0 2.35 2.80
FCS 150821P00021000 P 08/21/15 21.0 3.00 4.00
FCS 150821P00022000 P 08/21/15 22.0 3.80 4.80
FCS 150821P00023000 P 08/21/15 23.0 4.60 5.70
FCS 150821P00024000 P 08/21/15 24.0 5.50 6.60
FCS 150821P00025000 P 08/21/15 25.0 6.40 7.50
FCS 150821P00026000 P 08/21/15 26.0 7.30 8.50
FCS 150821P00027000 P 08/21/15 27.0 8.30 9.50
FCS 151120C00010000 C 11/20/15 10.0 7.50 9.20
FCS 151120C00011000 C 11/20/15 11.0 6.80 8.20
FCS 151120C00012000 C 11/20/15 12.0 5.80 7.20
FCS 151120C00013000 C 11/20/15 13.0 5.10 6.20
FCS 151120C00014000 C 11/20/15 14.0 4.30 5.50
FCS 151120C00015000 C 11/20/15 15.0 3.60 4.60
FCS 151120C00016000 C 11/20/15 16.0 3.10 3.90
FCS 151120C00017000 C 11/20/15 17.0 2.50 3.20
FCS 151120C00018000 C 11/20/15 18.0 1.90 2.60
FCS 151120C00019000 C 11/20/15 19.0 1.45 2.10
FCS 151120C00020000 C 11/20/15 20.0 1.15 1.70
FCS 151120C00021000 C 11/20/15 21.0 0.85 1.30
FCS 151120C00022000 C 11/20/15 22.0 0.65 1.05
FCS 151120C00023000 C 11/20/15 23.0 0.45 0.80
FCS 151120C00024000 C 11/20/15 24.0 0.30 0.75
FCS 151120C00025000 C 11/20/15 25.0 0.20 0.60
FCS 151120C00026000 C 11/20/15 26.0 0.00 0.55
FCS 151120C00027000 C 11/20/15 27.0 0.00 0.50
FCS 151120C00028000 C 11/20/15 28.0 0.00 0.45
FCS 151120C00029000 C 11/20/15 29.0 0.00 0.55
FCS 151120P00010000 P 11/20/15 10.0 0.00 0.50
FCS 151120P00011000 P 11/20/15 11.0 0.10 0.55
FCS 151120P00012000 P 11/20/15 12.0 0.00 0.60
FCS 151120P00013000 P 11/20/15 13.0 0.20 0.75
FCS 151120P00014000 P 11/20/15 14.0 0.45 0.90
FCS 151120P00015000 P 11/20/15 15.0 0.70 1.00
FCS 151120P00016000 P 11/20/15 16.0 0.95 1.35
FCS 151120P00017000 P 11/20/15 17.0 1.30 1.75
FCS 151120P00018000 P 11/20/15 18.0 1.75 2.20
FCS 151120P00019000 P 11/20/15 19.0 2.25 2.75
FCS 151120P00020000 P 11/20/15 20.0 2.80 3.40
FCS 151120P00021000 P 11/20/15 21.0 3.40 4.50
FCS 151120P00022000 P 11/20/15 22.0 4.20 5.30
FCS 151120P00023000 P 11/20/15 23.0 4.90 6.30
FCS 151120P00024000 P 11/20/15 24.0 5.80 7.20
FCS 151120P00025000 P 11/20/15 25.0 6.60 7.90
FCS 151120P00026000 P 11/20/15 26.0 7.40 8.80
FCS 151120P00027000 P 11/20/15 27.0 8.30 9.70
FCS 151120P00028000 P 11/20/15 28.0 9.30 10.60
FCS 151120P00029000 P 11/20/15 29.0 10.30 12.70
FCS 160115C00003000 C 01/15/16 3.0 13.10 17.90
FCS 160115C00005000 C 01/15/16 5.0 11.40 14.50
FCS 160115C00008000 C 01/15/16 8.0 9.10 11.90
FCS 160115C00010000 C 01/15/16 10.0 6.50 10.00
FCS 160115C00012000 C 01/15/16 12.0 5.90 8.20
FCS 160115C00013000 C 01/15/16 13.0 3.70 7.30
FCS 160115C00015000 C 01/15/16 15.0 3.70 5.30
FCS 160115C00017000 C 01/15/16 17.0 2.70 3.60
FCS 160115C00020000 C 01/15/16 20.0 1.25 2.00
FCS 160115C00022000 C 01/15/16 22.0 0.70 1.35
FCS 160115C00025000 C 01/15/16 25.0 0.30 1.25
FCS 160115P00003000 P 01/15/16 3.0 0.00 0.80
FCS 160115P00005000 P 01/15/16 5.0 0.00 0.45
FCS 160115P00008000 P 01/15/16 8.0 0.00 1.70
FCS 160115P00010000 P 01/15/16 10.0 0.00 1.80
FCS 160115P00012000 P 01/15/16 12.0 0.00 1.00
FCS 160115P00013000 P 01/15/16 13.0 0.00 1.55
FCS 160115P00015000 P 01/15/16 15.0 0.85 1.20
FCS 160115P00017000 P 01/15/16 17.0 1.50 2.00
FCS 160115P00020000 P 01/15/16 20.0 2.95 3.60
FCS 160115P00022000 P 01/15/16 22.0 4.20 6.20
FCS 160115P00025000 P 01/15/16 25.0 6.70 9.10
FCS 170120C00003000 C 01/20/17 3.0 13.10 17.20
FCS 170120C00005000 C 01/20/17 5.0 11.30 15.20
FCS 170120C00008000 C 01/20/17 8.0 8.50 12.60
FCS 170120C00010000 C 01/20/17 10.0 7.00 11.00
FCS 170120C00012000 C 01/20/17 12.0 5.80 8.80
FCS 170120C00013000 C 01/20/17 13.0 4.40 9.10
FCS 170120C00015000 C 01/20/17 15.0 3.50 7.60
FCS 170120C00017000 C 01/20/17 17.0 2.30 5.80
FCS 170120C00020000 C 01/20/17 20.0 1.10 4.40
FCS 170120C00022000 C 01/20/17 22.0 0.30 4.90
FCS 170120C00025000 C 01/20/17 25.0 0.00 2.75
FCS 170120C00030000 C 01/20/17 30.0 0.00 4.00
FCS 170120C00035000 C 01/20/17 35.0 0.00 2.95
FCS 170120P00003000 P 01/20/17 3.0 0.00 1.05
FCS 170120P00005000 P 01/20/17 5.0 0.00 1.55
FCS 170120P00008000 P 01/20/17 8.0 0.00 1.15
FCS 170120P00010000 P 01/20/17 10.0 0.00 2.70
FCS 170120P00012000 P 01/20/17 12.0 0.00 1.65
FCS 170120P00013000 P 01/20/17 13.0 0.00 4.90
FCS 170120P00015000 P 01/20/17 15.0 0.00 2.75
FCS 170120P00017000 P 01/20/17 17.0 0.80 3.70
FCS 170120P00020000 P 01/20/17 20.0 3.00 6.70
FCS 170120P00022000 P 01/20/17 22.0 4.00 8.20
FCS 170120P00025000 P 01/20/17 25.0 6.10 10.40
FCS 170120P00030000 P 01/20/17 30.0 10.50 14.60
FCS 170120P00035000 P 01/20/17 35.0 15.70 19.20

OPRA data is delayed 15 minutes.