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 (2015-07-03)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 150821C00008000 C 08/21/15 8.0 6.60 7.30
FCS 150821C00009000 C 08/21/15 9.0 5.60 6.30
FCS 150821C00010000 C 08/21/15 10.0 4.60 5.30
FCS 150821C00011000 C 08/21/15 11.0 3.60 4.30
FCS 150821C00012000 C 08/21/15 12.0 2.85 3.30
FCS 150821C00013000 C 08/21/15 13.0 1.90 2.30
FCS 150821C00014000 C 08/21/15 14.0 1.00 1.40
FCS 150821C00015000 C 08/21/15 15.0 0.50 0.60
FCS 150821C00016000 C 08/21/15 16.0 0.15 0.25
FCS 150821C00017000 C 08/21/15 17.0 0.00 0.15
FCS 150821C00018000 C 08/21/15 18.0 0.00 0.10
FCS 150821C00019000 C 08/21/15 19.0 0.00 0.20
FCS 150821C00020000 C 08/21/15 20.0 0.00 0.05
FCS 150821C00021000 C 08/21/15 21.0 0.00 0.15
FCS 150821C00022000 C 08/21/15 22.0 0.00 0.20
FCS 150821C00023000 C 08/21/15 23.0 0.00 0.15
FCS 150821C00024000 C 08/21/15 24.0 0.00 0.15
FCS 150821C00025000 C 08/21/15 25.0 0.00 0.10
FCS 150821C00026000 C 08/21/15 26.0 0.00 0.15
FCS 150821C00027000 C 08/21/15 27.0 0.00 0.15
FCS 150821C00028000 C 08/21/15 28.0 0.00 0.15
FCS 150821P00008000 P 08/21/15 8.0 0.00 0.15
FCS 150821P00009000 P 08/21/15 9.0 0.00 0.15
FCS 150821P00010000 P 08/21/15 10.0 0.00 0.20
FCS 150821P00011000 P 08/21/15 11.0 0.00 0.20
FCS 150821P00012000 P 08/21/15 12.0 0.00 0.20
FCS 150821P00013000 P 08/21/15 13.0 0.00 0.30
FCS 150821P00014000 P 08/21/15 14.0 0.10 0.20
FCS 150821P00015000 P 08/21/15 15.0 0.45 0.55
FCS 150821P00016000 P 08/21/15 16.0 1.00 1.25
FCS 150821P00017000 P 08/21/15 17.0 1.85 2.25
FCS 150821P00018000 P 08/21/15 18.0 2.75 3.40
FCS 150821P00019000 P 08/21/15 19.0 3.70 4.40
FCS 150821P00020000 P 08/21/15 20.0 4.70 5.40
FCS 150821P00021000 P 08/21/15 21.0 5.70 6.40
FCS 150821P00022000 P 08/21/15 22.0 6.70 7.40
FCS 150821P00023000 P 08/21/15 23.0 7.70 8.40
FCS 150821P00024000 P 08/21/15 24.0 8.70 9.40
FCS 150821P00025000 P 08/21/15 25.0 9.70 11.00
FCS 150821P00026000 P 08/21/15 26.0 10.70 11.40
FCS 150821P00027000 P 08/21/15 27.0 11.60 12.40
FCS 150821P00028000 P 08/21/15 28.0 12.70 13.40
FCS 150918C00006000 C 09/18/15 6.0 8.60 9.30
FCS 150918C00007000 C 09/18/15 7.0 7.50 8.30
FCS 150918C00008000 C 09/18/15 8.0 6.60 7.70
FCS 150918C00009000 C 09/18/15 9.0 5.60 6.30
FCS 150918C00010000 C 09/18/15 10.0 4.70 5.30
FCS 150918C00011000 C 09/18/15 11.0 3.60 4.30
FCS 150918C00012000 C 09/18/15 12.0 2.80 3.30
FCS 150918C00013000 C 09/18/15 13.0 2.00 2.40
FCS 150918C00014000 C 09/18/15 14.0 1.30 1.45
FCS 150918C00015000 C 09/18/15 15.0 0.70 0.85
FCS 150918C00016000 C 09/18/15 16.0 0.30 0.45
FCS 150918C00017000 C 09/18/15 17.0 0.10 0.25
FCS 150918C00018000 C 09/18/15 18.0 0.00 0.25
FCS 150918C00019000 C 09/18/15 19.0 0.00 0.20
FCS 150918C00020000 C 09/18/15 20.0 0.00 0.20
FCS 150918C00021000 C 09/18/15 21.0 0.00 0.20
FCS 150918C00022000 C 09/18/15 22.0 0.00 0.20
FCS 150918C00023000 C 09/18/15 23.0 0.00 0.20
FCS 150918C00024000 C 09/18/15 24.0 0.00 0.20
FCS 150918P00006000 P 09/18/15 6.0 0.00 0.20
FCS 150918P00007000 P 09/18/15 7.0 0.00 0.20
FCS 150918P00008000 P 09/18/15 8.0 0.00 0.20
FCS 150918P00009000 P 09/18/15 9.0 0.00 0.20
FCS 150918P00010000 P 09/18/15 10.0 0.00 0.20
FCS 150918P00011000 P 09/18/15 11.0 0.00 0.25
FCS 150918P00012000 P 09/18/15 12.0 0.00 0.25
FCS 150918P00013000 P 09/18/15 13.0 0.05 0.35
FCS 150918P00014000 P 09/18/15 14.0 0.25 0.40
FCS 150918P00015000 P 09/18/15 15.0 0.60 0.80
FCS 150918P00016000 P 09/18/15 16.0 1.25 1.40
FCS 150918P00017000 P 09/18/15 17.0 1.95 2.35
FCS 150918P00018000 P 09/18/15 18.0 2.80 3.50
FCS 150918P00019000 P 09/18/15 19.0 3.70 4.50
FCS 150918P00020000 P 09/18/15 20.0 4.70 5.40
FCS 150918P00021000 P 09/18/15 21.0 5.70 6.40
FCS 150918P00022000 P 09/18/15 22.0 6.70 7.40
FCS 150918P00023000 P 09/18/15 23.0 7.70 8.40
FCS 150918P00024000 P 09/18/15 24.0 8.70 9.40
FCS 151120C00008000 C 11/20/15 8.0 6.60 7.30
FCS 151120C00009000 C 11/20/15 9.0 5.60 6.50
FCS 151120C00010000 C 11/20/15 10.0 4.70 5.40
FCS 151120C00011000 C 11/20/15 11.0 3.70 4.50
FCS 151120C00012000 C 11/20/15 12.0 2.90 3.50
FCS 151120C00013000 C 11/20/15 13.0 2.30 2.70
FCS 151120C00014000 C 11/20/15 14.0 1.70 1.95
FCS 151120C00015000 C 11/20/15 15.0 1.10 1.30
FCS 151120C00016000 C 11/20/15 16.0 0.65 0.90
FCS 151120C00017000 C 11/20/15 17.0 0.35 0.55
FCS 151120C00018000 C 11/20/15 18.0 0.20 0.40
FCS 151120C00019000 C 11/20/15 19.0 0.05 0.40
FCS 151120C00020000 C 11/20/15 20.0 0.00 0.30
FCS 151120C00021000 C 11/20/15 21.0 0.00 0.30
FCS 151120C00022000 C 11/20/15 22.0 0.00 0.25
FCS 151120C00023000 C 11/20/15 23.0 0.00 0.25
FCS 151120C00024000 C 11/20/15 24.0 0.00 0.25
FCS 151120C00025000 C 11/20/15 25.0 0.00 0.25
FCS 151120C00026000 C 11/20/15 26.0 0.00 0.25
FCS 151120C00027000 C 11/20/15 27.0 0.00 0.25
FCS 151120C00028000 C 11/20/15 28.0 0.00 0.25
FCS 151120C00029000 C 11/20/15 29.0 0.00 0.25
FCS 151120C00030000 C 11/20/15 30.0 0.00 0.25
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 0.35
FCS 151120P00011000 P 11/20/15 11.0 0.00 0.40
FCS 151120P00012000 P 11/20/15 12.0 0.10 0.50
FCS 151120P00013000 P 11/20/15 13.0 0.40 0.60
FCS 151120P00014000 P 11/20/15 14.0 0.65 0.85
FCS 151120P00015000 P 11/20/15 15.0 1.05 1.25
FCS 151120P00016000 P 11/20/15 16.0 1.55 1.80
FCS 151120P00017000 P 11/20/15 17.0 2.25 2.55
FCS 151120P00018000 P 11/20/15 18.0 3.00 3.70
FCS 151120P00019000 P 11/20/15 19.0 3.90 4.60
FCS 151120P00020000 P 11/20/15 20.0 4.80 5.50
FCS 151120P00021000 P 11/20/15 21.0 5.70 6.50
FCS 151120P00022000 P 11/20/15 22.0 6.70 7.50
FCS 151120P00023000 P 11/20/15 23.0 7.60 8.40
FCS 151120P00024000 P 11/20/15 24.0 8.70 9.40
FCS 151120P00025000 P 11/20/15 25.0 9.70 10.40
FCS 151120P00026000 P 11/20/15 26.0 10.70 11.40
FCS 151120P00027000 P 11/20/15 27.0 11.70 12.40
FCS 151120P00028000 P 11/20/15 28.0 12.70 13.40
FCS 151120P00029000 P 11/20/15 29.0 13.70 14.40
FCS 151120P00030000 P 11/20/15 30.0 14.70 15.40
FCS 160115C00003000 C 01/15/16 3.0 11.50 12.30
FCS 160115C00005000 C 01/15/16 5.0 9.50 10.30
FCS 160115C00008000 C 01/15/16 8.0 6.70 7.40
FCS 160115C00009000 C 01/15/16 9.0 5.70 6.40
FCS 160115C00010000 C 01/15/16 10.0 4.80 5.50
FCS 160115C00011000 C 01/15/16 11.0 3.80 4.60
FCS 160115C00012000 C 01/15/16 12.0 3.00 3.70
FCS 160115C00013000 C 01/15/16 13.0 2.40 3.10
FCS 160115C00014000 C 01/15/16 14.0 1.75 2.40
FCS 160115C00015000 C 01/15/16 15.0 1.30 1.60
FCS 160115C00016000 C 01/15/16 16.0 0.85 1.10
FCS 160115C00017000 C 01/15/16 17.0 0.55 0.80
FCS 160115C00018000 C 01/15/16 18.0 0.30 0.55
FCS 160115C00019000 C 01/15/16 19.0 0.15 0.45
FCS 160115C00020000 C 01/15/16 20.0 0.00 0.45
FCS 160115C00021000 C 01/15/16 21.0 0.00 0.40
FCS 160115C00022000 C 01/15/16 22.0 0.00 0.35
FCS 160115C00023000 C 01/15/16 23.0 0.00 0.30
FCS 160115C00024000 C 01/15/16 24.0 0.00 0.30
FCS 160115C00025000 C 01/15/16 25.0 0.00 0.30
FCS 160115C00026000 C 01/15/16 26.0 0.00 0.30
FCS 160115C00027000 C 01/15/16 27.0 0.00 0.30
FCS 160115C00028000 C 01/15/16 28.0 0.00 0.30
FCS 160115C00029000 C 01/15/16 29.0 0.00 0.30
FCS 160115C00030000 C 01/15/16 30.0 0.00 0.30
FCS 160115C00031000 C 01/15/16 31.0 0.00 0.30
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 0.35
FCS 160115P00009000 P 01/15/16 9.0 0.05 0.40
FCS 160115P00010000 P 01/15/16 10.0 0.10 0.45
FCS 160115P00011000 P 01/15/16 11.0 0.20 0.50
FCS 160115P00012000 P 01/15/16 12.0 0.25 0.65
FCS 160115P00013000 P 01/15/16 13.0 0.55 0.75
FCS 160115P00014000 P 01/15/16 14.0 0.85 1.05
FCS 160115P00015000 P 01/15/16 15.0 1.25 1.45
FCS 160115P00016000 P 01/15/16 16.0 1.70 2.05
FCS 160115P00017000 P 01/15/16 17.0 2.45 2.90
FCS 160115P00018000 P 01/15/16 18.0 3.20 3.90
FCS 160115P00019000 P 01/15/16 19.0 4.00 4.70
FCS 160115P00020000 P 01/15/16 20.0 4.90 5.60
FCS 160115P00021000 P 01/15/16 21.0 5.80 6.50
FCS 160115P00022000 P 01/15/16 22.0 6.70 7.40
FCS 160115P00023000 P 01/15/16 23.0 7.70 8.40
FCS 160115P00024000 P 01/15/16 24.0 8.70 9.40
FCS 160115P00025000 P 01/15/16 25.0 9.50 10.40
FCS 160115P00026000 P 01/15/16 26.0 10.70 11.40
FCS 160115P00027000 P 01/15/16 27.0 11.70 12.40
FCS 160115P00028000 P 01/15/16 28.0 12.70 13.40
FCS 160115P00029000 P 01/15/16 29.0 13.70 14.40
FCS 160115P00030000 P 01/15/16 30.0 14.70 15.40
FCS 160115P00031000 P 01/15/16 31.0 15.50 16.40
FCS 160219C00008000 C 02/19/16 8.0 6.70 7.50
FCS 160219C00009000 C 02/19/16 9.0 5.70 6.50
FCS 160219C00010000 C 02/19/16 10.0 4.90 5.60
FCS 160219C00011000 C 02/19/16 11.0 3.90 4.70
FCS 160219C00012000 C 02/19/16 12.0 3.10 4.10
FCS 160219C00013000 C 02/19/16 13.0 2.50 3.00
FCS 160219C00014000 C 02/19/16 14.0 1.90 2.55
FCS 160219C00015000 C 02/19/16 15.0 1.45 1.80
FCS 160219C00016000 C 02/19/16 16.0 1.00 1.30
FCS 160219C00017000 C 02/19/16 17.0 0.65 0.95
FCS 160219C00018000 C 02/19/16 18.0 0.45 0.70
FCS 160219C00019000 C 02/19/16 19.0 0.10 0.55
FCS 160219C00020000 C 02/19/16 20.0 0.00 0.45
FCS 160219C00021000 C 02/19/16 21.0 0.00 0.45
FCS 160219C00022000 C 02/19/16 22.0 0.00 0.40
FCS 160219C00023000 C 02/19/16 23.0 0.00 0.40
FCS 160219C00024000 C 02/19/16 24.0 0.00 0.35
FCS 160219C00025000 C 02/19/16 25.0 0.00 0.35
FCS 160219C00026000 C 02/19/16 26.0 0.00 0.35
FCS 160219C00027000 C 02/19/16 27.0 0.00 0.30
FCS 160219C00028000 C 02/19/16 28.0 0.00 0.30
FCS 160219C00029000 C 02/19/16 29.0 0.00 0.30
FCS 160219C00030000 C 02/19/16 30.0 0.00 0.30
FCS 160219C00031000 C 02/19/16 31.0 0.00 0.30
FCS 160219P00008000 P 02/19/16 8.0 0.00 0.40
FCS 160219P00009000 P 02/19/16 9.0 0.00 0.45
FCS 160219P00010000 P 02/19/16 10.0 0.05 0.50
FCS 160219P00011000 P 02/19/16 11.0 0.10 0.60
FCS 160219P00012000 P 02/19/16 12.0 0.35 0.70
FCS 160219P00013000 P 02/19/16 13.0 0.65 0.90
FCS 160219P00014000 P 02/19/16 14.0 1.00 1.20
FCS 160219P00015000 P 02/19/16 15.0 1.40 1.65
FCS 160219P00016000 P 02/19/16 16.0 1.95 2.20
FCS 160219P00017000 P 02/19/16 17.0 2.55 3.10
FCS 160219P00018000 P 02/19/16 18.0 3.30 4.00
FCS 160219P00019000 P 02/19/16 19.0 4.10 4.80
FCS 160219P00020000 P 02/19/16 20.0 4.90 5.70
FCS 160219P00021000 P 02/19/16 21.0 5.80 6.60
FCS 160219P00022000 P 02/19/16 22.0 6.70 7.50
FCS 160219P00023000 P 02/19/16 23.0 7.70 8.50
FCS 160219P00024000 P 02/19/16 24.0 8.40 9.50
FCS 160219P00025000 P 02/19/16 25.0 9.70 10.40
FCS 160219P00026000 P 02/19/16 26.0 10.70 11.40
FCS 160219P00027000 P 02/19/16 27.0 11.70 12.40
FCS 160219P00028000 P 02/19/16 28.0 12.70 13.40
FCS 160219P00029000 P 02/19/16 29.0 13.40 14.40
FCS 160219P00030000 P 02/19/16 30.0 14.40 15.40
FCS 160219P00031000 P 02/19/16 31.0 15.40 16.40
FCS 170120C00003000 C 01/20/17 3.0 11.10 12.60
FCS 170120C00005000 C 01/20/17 5.0 9.20 10.70
FCS 170120C00008000 C 01/20/17 8.0 6.60 8.00
FCS 170120C00010000 C 01/20/17 10.0 5.30 6.50
FCS 170120C00012000 C 01/20/17 12.0 3.90 5.30
FCS 170120C00015000 C 01/20/17 15.0 2.00 3.30
FCS 170120C00017000 C 01/20/17 17.0 1.35 3.90
FCS 170120C00020000 C 01/20/17 20.0 0.55 1.70
FCS 170120C00022000 C 01/20/17 22.0 0.30 2.25
FCS 170120C00025000 C 01/20/17 25.0 0.05 0.90
FCS 170120C00030000 C 01/20/17 30.0 0.00 0.80
FCS 170120C00035000 C 01/20/17 35.0 0.00 0.70
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.65
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.75
FCS 170120P00008000 P 01/20/17 8.0 0.05 1.00
FCS 170120P00010000 P 01/20/17 10.0 0.30 2.30
FCS 170120P00012000 P 01/20/17 12.0 0.85 3.10
FCS 170120P00015000 P 01/20/17 15.0 2.10 3.30
FCS 170120P00017000 P 01/20/17 17.0 1.70 4.60
FCS 170120P00020000 P 01/20/17 20.0 5.30 6.90
FCS 170120P00022000 P 01/20/17 22.0 7.00 8.20
FCS 170120P00025000 P 01/20/17 25.0 9.70 10.90
FCS 170120P00030000 P 01/20/17 30.0 14.50 16.00
FCS 170120P00035000 P 01/20/17 35.0 18.40 21.90

OPRA data is delayed 15 minutes.