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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 150918C00006000 C 09/18/15 6.0 7.00 8.20
FCS 150918C00007000 C 09/18/15 7.0 6.10 7.30
FCS 150918C00008000 C 09/18/15 8.0 5.50 6.00
FCS 150918C00009000 C 09/18/15 9.0 4.50 5.00
FCS 150918C00010000 C 09/18/15 10.0 3.50 4.00
FCS 150918C00011000 C 09/18/15 11.0 2.50 3.20
FCS 150918C00012000 C 09/18/15 12.0 1.60 2.05
FCS 150918C00013000 C 09/18/15 13.0 0.90 1.15
FCS 150918C00014000 C 09/18/15 14.0 0.40 0.55
FCS 150918C00015000 C 09/18/15 15.0 0.10 0.25
FCS 150918C00016000 C 09/18/15 16.0 0.00 0.25
FCS 150918C00017000 C 09/18/15 17.0 0.00 0.20
FCS 150918C00018000 C 09/18/15 18.0 0.00 0.20
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 0.05 0.25
FCS 150918P00013000 P 09/18/15 13.0 0.30 0.40
FCS 150918P00014000 P 09/18/15 14.0 0.75 0.95
FCS 150918P00015000 P 09/18/15 15.0 1.25 1.70
FCS 150918P00016000 P 09/18/15 16.0 2.20 2.60
FCS 150918P00017000 P 09/18/15 17.0 3.10 3.60
FCS 150918P00018000 P 09/18/15 18.0 4.10 4.50
FCS 150918P00019000 P 09/18/15 19.0 5.00 5.50
FCS 150918P00020000 P 09/18/15 20.0 5.80 7.10
FCS 150918P00021000 P 09/18/15 21.0 6.90 7.80
FCS 150918P00022000 P 09/18/15 22.0 7.60 8.90
FCS 150918P00023000 P 09/18/15 23.0 8.80 10.50
FCS 150918P00024000 P 09/18/15 24.0 9.90 11.10
FCS 151016C00004000 C 10/16/15 4.0 8.50 10.20
FCS 151016C00005000 C 10/16/15 5.0 8.00 9.20
FCS 151016C00006000 C 10/16/15 6.0 7.00 8.20
FCS 151016C00007000 C 10/16/15 7.0 6.50 7.00
FCS 151016C00008000 C 10/16/15 8.0 5.50 6.00
FCS 151016C00009000 C 10/16/15 9.0 4.50 5.10
FCS 151016C00010000 C 10/16/15 10.0 3.60 4.20
FCS 151016C00011000 C 10/16/15 11.0 2.60 3.30
FCS 151016C00012000 C 10/16/15 12.0 1.80 2.25
FCS 151016C00013000 C 10/16/15 13.0 1.20 1.45
FCS 151016C00014000 C 10/16/15 14.0 0.70 0.90
FCS 151016C00015000 C 10/16/15 15.0 0.40 0.50
FCS 151016C00016000 C 10/16/15 16.0 0.10 0.35
FCS 151016C00017000 C 10/16/15 17.0 0.05 0.30
FCS 151016C00018000 C 10/16/15 18.0 0.00 0.20
FCS 151016C00019000 C 10/16/15 19.0 0.00 0.20
FCS 151016C00020000 C 10/16/15 20.0 0.00 0.20
FCS 151016C00021000 C 10/16/15 21.0 0.00 0.20
FCS 151016C00022000 C 10/16/15 22.0 0.00 0.20
FCS 151016P00004000 P 10/16/15 4.0 0.00 0.20
FCS 151016P00005000 P 10/16/15 5.0 0.00 0.20
FCS 151016P00006000 P 10/16/15 6.0 0.00 0.20
FCS 151016P00007000 P 10/16/15 7.0 0.00 0.20
FCS 151016P00008000 P 10/16/15 8.0 0.00 0.20
FCS 151016P00009000 P 10/16/15 9.0 0.00 0.25
FCS 151016P00010000 P 10/16/15 10.0 0.00 0.25
FCS 151016P00011000 P 10/16/15 11.0 0.05 0.35
FCS 151016P00012000 P 10/16/15 12.0 0.25 0.45
FCS 151016P00013000 P 10/16/15 13.0 0.55 0.75
FCS 151016P00014000 P 10/16/15 14.0 1.00 1.25
FCS 151016P00015000 P 10/16/15 15.0 1.60 1.95
FCS 151016P00016000 P 10/16/15 16.0 2.25 2.90
FCS 151016P00017000 P 10/16/15 17.0 3.10 3.70
FCS 151016P00018000 P 10/16/15 18.0 4.10 4.70
FCS 151016P00019000 P 10/16/15 19.0 5.00 5.60
FCS 151016P00020000 P 10/16/15 20.0 6.10 6.50
FCS 151016P00021000 P 10/16/15 21.0 7.10 7.50
FCS 151016P00022000 P 10/16/15 22.0 7.20 8.80
FCS 151120C00007000 C 11/20/15 7.0 6.50 7.10
FCS 151120C00008000 C 11/20/15 8.0 5.30 6.40
FCS 151120C00009000 C 11/20/15 9.0 4.10 5.20
FCS 151120C00010000 C 11/20/15 10.0 3.60 4.30
FCS 151120C00011000 C 11/20/15 11.0 2.80 3.50
FCS 151120C00012000 C 11/20/15 12.0 2.05 2.55
FCS 151120C00013000 C 11/20/15 13.0 1.40 1.70
FCS 151120C00014000 C 11/20/15 14.0 0.95 1.15
FCS 151120C00015000 C 11/20/15 15.0 0.60 0.75
FCS 151120C00016000 C 11/20/15 16.0 0.25 0.50
FCS 151120C00017000 C 11/20/15 17.0 0.05 0.45
FCS 151120C00018000 C 11/20/15 18.0 0.00 0.50
FCS 151120C00019000 C 11/20/15 19.0 0.00 0.30
FCS 151120C00020000 C 11/20/15 20.0 0.00 0.25
FCS 151120C00021000 C 11/20/15 21.0 0.00 0.20
FCS 151120C00022000 C 11/20/15 22.0 0.00 0.20
FCS 151120C00023000 C 11/20/15 23.0 0.00 0.20
FCS 151120C00024000 C 11/20/15 24.0 0.00 0.20
FCS 151120C00025000 C 11/20/15 25.0 0.00 0.20
FCS 151120C00026000 C 11/20/15 26.0 0.00 0.20
FCS 151120C00027000 C 11/20/15 27.0 0.00 0.20
FCS 151120C00028000 C 11/20/15 28.0 0.00 0.20
FCS 151120C00029000 C 11/20/15 29.0 0.00 0.20
FCS 151120C00030000 C 11/20/15 30.0 0.00 0.20
FCS 151120P00007000 P 11/20/15 7.0 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 0.45
FCS 151120P00010000 P 11/20/15 10.0 0.10 0.40
FCS 151120P00011000 P 11/20/15 11.0 0.20 0.45
FCS 151120P00012000 P 11/20/15 12.0 0.40 0.65
FCS 151120P00013000 P 11/20/15 13.0 0.80 1.00
FCS 151120P00014000 P 11/20/15 14.0 1.30 1.50
FCS 151120P00015000 P 11/20/15 15.0 1.75 2.15
FCS 151120P00016000 P 11/20/15 16.0 2.35 3.00
FCS 151120P00017000 P 11/20/15 17.0 3.20 3.90
FCS 151120P00018000 P 11/20/15 18.0 4.10 4.80
FCS 151120P00019000 P 11/20/15 19.0 5.10 5.70
FCS 151120P00020000 P 11/20/15 20.0 6.10 6.60
FCS 151120P00021000 P 11/20/15 21.0 7.10 7.50
FCS 151120P00022000 P 11/20/15 22.0 8.10 8.50
FCS 151120P00023000 P 11/20/15 23.0 9.10 9.60
FCS 151120P00024000 P 11/20/15 24.0 10.00 10.50
FCS 151120P00025000 P 11/20/15 25.0 10.90 12.80
FCS 151120P00026000 P 11/20/15 26.0 11.90 12.70
FCS 151120P00027000 P 11/20/15 27.0 12.90 14.00
FCS 151120P00028000 P 11/20/15 28.0 13.90 15.00
FCS 151120P00029000 P 11/20/15 29.0 14.80 16.80
FCS 151120P00030000 P 11/20/15 30.0 15.90 17.00
FCS 160115C00003000 C 01/15/16 3.0 10.50 11.00
FCS 160115C00005000 C 01/15/16 5.0 8.50 9.10
FCS 160115C00008000 C 01/15/16 8.0 5.50 6.40
FCS 160115C00009000 C 01/15/16 9.0 4.60 5.30
FCS 160115C00010000 C 01/15/16 10.0 3.80 4.50
FCS 160115C00011000 C 01/15/16 11.0 2.90 3.50
FCS 160115C00012000 C 01/15/16 12.0 2.25 2.85
FCS 160115C00013000 C 01/15/16 13.0 1.65 2.00
FCS 160115C00014000 C 01/15/16 14.0 1.10 1.50
FCS 160115C00015000 C 01/15/16 15.0 0.70 1.05
FCS 160115C00016000 C 01/15/16 16.0 0.45 0.65
FCS 160115C00017000 C 01/15/16 17.0 0.25 0.60
FCS 160115C00018000 C 01/15/16 18.0 0.20 0.50
FCS 160115C00019000 C 01/15/16 19.0 0.05 0.40
FCS 160115C00020000 C 01/15/16 20.0 0.10 0.35
FCS 160115C00021000 C 01/15/16 21.0 0.00 0.35
FCS 160115C00022000 C 01/15/16 22.0 0.00 0.30
FCS 160115C00023000 C 01/15/16 23.0 0.00 0.30
FCS 160115C00024000 C 01/15/16 24.0 0.00 0.25
FCS 160115C00025000 C 01/15/16 25.0 0.00 0.25
FCS 160115C00026000 C 01/15/16 26.0 0.00 0.25
FCS 160115C00027000 C 01/15/16 27.0 0.00 0.25
FCS 160115C00028000 C 01/15/16 28.0 0.00 0.25
FCS 160115C00029000 C 01/15/16 29.0 0.00 0.25
FCS 160115C00030000 C 01/15/16 30.0 0.00 0.25
FCS 160115C00031000 C 01/15/16 31.0 0.00 0.25
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 0.05 0.45
FCS 160115P00009000 P 01/15/16 9.0 0.10 0.45
FCS 160115P00010000 P 01/15/16 10.0 0.10 0.55
FCS 160115P00011000 P 01/15/16 11.0 0.30 0.70
FCS 160115P00012000 P 01/15/16 12.0 0.60 0.95
FCS 160115P00013000 P 01/15/16 13.0 0.90 1.30
FCS 160115P00014000 P 01/15/16 14.0 1.45 1.80
FCS 160115P00015000 P 01/15/16 15.0 2.05 2.40
FCS 160115P00016000 P 01/15/16 16.0 2.55 3.20
FCS 160115P00017000 P 01/15/16 17.0 3.30 4.10
FCS 160115P00018000 P 01/15/16 18.0 4.20 4.90
FCS 160115P00019000 P 01/15/16 19.0 5.10 5.90
FCS 160115P00020000 P 01/15/16 20.0 6.10 6.90
FCS 160115P00021000 P 01/15/16 21.0 6.90 8.00
FCS 160115P00022000 P 01/15/16 22.0 7.90 9.00
FCS 160115P00023000 P 01/15/16 23.0 9.00 9.60
FCS 160115P00024000 P 01/15/16 24.0 10.00 10.60
FCS 160115P00025000 P 01/15/16 25.0 10.90 11.80
FCS 160115P00026000 P 01/15/16 26.0 12.00 12.60
FCS 160115P00027000 P 01/15/16 27.0 12.90 14.00
FCS 160115P00028000 P 01/15/16 28.0 13.90 15.00
FCS 160115P00029000 P 01/15/16 29.0 15.00 15.60
FCS 160115P00030000 P 01/15/16 30.0 15.90 18.00
FCS 160115P00031000 P 01/15/16 31.0 16.90 19.00
FCS 160219C00007000 C 02/19/16 7.0 6.20 7.30
FCS 160219C00008000 C 02/19/16 8.0 5.20 7.40
FCS 160219C00009000 C 02/19/16 9.0 4.30 5.50
FCS 160219C00010000 C 02/19/16 10.0 3.40 5.20
FCS 160219C00011000 C 02/19/16 11.0 2.95 4.80
FCS 160219C00012000 C 02/19/16 12.0 2.20 4.10
FCS 160219C00013000 C 02/19/16 13.0 1.80 2.20
FCS 160219C00014000 C 02/19/16 14.0 1.25 1.70
FCS 160219C00015000 C 02/19/16 15.0 0.85 1.30
FCS 160219C00016000 C 02/19/16 16.0 0.60 1.00
FCS 160219C00017000 C 02/19/16 17.0 0.40 0.80
FCS 160219C00018000 C 02/19/16 18.0 0.20 0.75
FCS 160219C00019000 C 02/19/16 19.0 0.05 0.80
FCS 160219C00020000 C 02/19/16 20.0 0.00 0.55
FCS 160219C00021000 C 02/19/16 21.0 0.00 0.50
FCS 160219C00022000 C 02/19/16 22.0 0.00 0.40
FCS 160219C00023000 C 02/19/16 23.0 0.00 0.30
FCS 160219C00024000 C 02/19/16 24.0 0.00 0.30
FCS 160219C00025000 C 02/19/16 25.0 0.00 0.30
FCS 160219C00026000 C 02/19/16 26.0 0.00 0.30
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 160219P00007000 P 02/19/16 7.0 0.00 0.40
FCS 160219P00008000 P 02/19/16 8.0 0.00 0.50
FCS 160219P00009000 P 02/19/16 9.0 0.05 0.55
FCS 160219P00010000 P 02/19/16 10.0 0.15 1.05
FCS 160219P00011000 P 02/19/16 11.0 0.60 0.90
FCS 160219P00012000 P 02/19/16 12.0 0.70 1.15
FCS 160219P00013000 P 02/19/16 13.0 1.05 1.55
FCS 160219P00014000 P 02/19/16 14.0 1.55 2.05
FCS 160219P00015000 P 02/19/16 15.0 2.15 2.60
FCS 160219P00016000 P 02/19/16 16.0 2.75 3.50
FCS 160219P00017000 P 02/19/16 17.0 3.40 4.80
FCS 160219P00018000 P 02/19/16 18.0 4.20 5.80
FCS 160219P00019000 P 02/19/16 19.0 5.10 6.10
FCS 160219P00020000 P 02/19/16 20.0 5.20 6.90
FCS 160219P00021000 P 02/19/16 21.0 6.90 7.90
FCS 160219P00022000 P 02/19/16 22.0 7.90 9.00
FCS 160219P00023000 P 02/19/16 23.0 9.00 10.00
FCS 160219P00024000 P 02/19/16 24.0 10.00 11.00
FCS 160219P00025000 P 02/19/16 25.0 11.00 12.00
FCS 160219P00026000 P 02/19/16 26.0 12.00 13.00
FCS 160219P00027000 P 02/19/16 27.0 13.00 14.00
FCS 160219P00028000 P 02/19/16 28.0 13.90 15.00
FCS 160219P00029000 P 02/19/16 29.0 15.00 16.00
FCS 160219P00030000 P 02/19/16 30.0 15.90 17.10
FCS 160219P00031000 P 02/19/16 31.0 16.90 18.10
FCS 170120C00003000 C 01/20/17 3.0 9.60 13.00
FCS 170120C00005000 C 01/20/17 5.0 8.10 10.10
FCS 170120C00008000 C 01/20/17 8.0 5.70 7.50
FCS 170120C00010000 C 01/20/17 10.0 4.40 7.00
FCS 170120C00012000 C 01/20/17 12.0 3.00 6.00
FCS 170120C00015000 C 01/20/17 15.0 1.65 4.10
FCS 170120C00017000 C 01/20/17 17.0 0.40 2.95
FCS 170120C00020000 C 01/20/17 20.0 0.55 2.50
FCS 170120C00022000 C 01/20/17 22.0 0.10 4.50
FCS 170120C00025000 C 01/20/17 25.0 0.05 1.50
FCS 170120C00030000 C 01/20/17 30.0 0.00 2.15
FCS 170120C00035000 C 01/20/17 35.0 0.00 0.60
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.65
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.70
FCS 170120P00008000 P 01/20/17 8.0 0.25 1.40
FCS 170120P00010000 P 01/20/17 10.0 0.70 4.00
FCS 170120P00012000 P 01/20/17 12.0 1.35 3.40
FCS 170120P00015000 P 01/20/17 15.0 2.80 5.50
FCS 170120P00017000 P 01/20/17 17.0 4.20 6.80
FCS 170120P00020000 P 01/20/17 20.0 6.50 9.10
FCS 170120P00022000 P 01/20/17 22.0 8.30 11.50
FCS 170120P00025000 P 01/20/17 25.0 11.00 14.00
FCS 170120P00030000 P 01/20/17 30.0 14.50 18.70
FCS 170120P00035000 P 01/20/17 35.0 19.00 23.80

OPRA data is delayed 15 minutes.