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 (2016-07-01)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 160819C00011000 C 08/19/16 11.0 6.50 11.10
FCS 160819C00012000 C 08/19/16 12.0 5.50 10.20
FCS 160819C00013000 C 08/19/16 13.0 4.70 9.20
FCS 160819C00014000 C 08/19/16 14.0 3.70 8.20
FCS 160819C00015000 C 08/19/16 15.0 2.50 7.20
FCS 160819C00016000 C 08/19/16 16.0 1.70 6.30
FCS 160819C00017000 C 08/19/16 17.0 0.20 5.00
FCS 160819C00018000 C 08/19/16 18.0 0.20 5.00
FCS 160819C00019000 C 08/19/16 19.0 0.00 4.90
FCS 160819C00020000 C 08/19/16 20.0 0.00 2.45
FCS 160819C00021000 C 08/19/16 21.0 0.00 0.30
FCS 160819C00022000 C 08/19/16 22.0 0.00 0.05
FCS 160819C00023000 C 08/19/16 23.0 0.00 0.05
FCS 160819C00024000 C 08/19/16 24.0 0.00 0.05
FCS 160819C00025000 C 08/19/16 25.0 0.00 0.05
FCS 160819C00026000 C 08/19/16 26.0 0.00 0.05
FCS 160819C00027000 C 08/19/16 27.0 0.00 0.05
FCS 160819C00028000 C 08/19/16 28.0 0.00 0.05
FCS 160819C00029000 C 08/19/16 29.0 0.00 0.05
FCS 160819P00011000 P 08/19/16 11.0 0.00 0.05
FCS 160819P00012000 P 08/19/16 12.0 0.00 0.05
FCS 160819P00013000 P 08/19/16 13.0 0.00 4.90
FCS 160819P00014000 P 08/19/16 14.0 0.00 4.90
FCS 160819P00015000 P 08/19/16 15.0 0.00 4.90
FCS 160819P00016000 P 08/19/16 16.0 0.00 4.90
FCS 160819P00017000 P 08/19/16 17.0 0.00 0.05
FCS 160819P00018000 P 08/19/16 18.0 0.00 4.90
FCS 160819P00019000 P 08/19/16 19.0 0.00 0.05
FCS 160819P00020000 P 08/19/16 20.0 0.00 0.75
FCS 160819P00021000 P 08/19/16 21.0 0.00 4.90
FCS 160819P00022000 P 08/19/16 22.0 0.20 4.80
FCS 160819P00023000 P 08/19/16 23.0 1.00 5.80
FCS 160819P00024000 P 08/19/16 24.0 2.00 6.70
FCS 160819P00025000 P 08/19/16 25.0 3.00 7.70
FCS 160819P00026000 P 08/19/16 26.0 4.00 8.80
FCS 160819P00027000 P 08/19/16 27.0 5.00 9.80
FCS 160819P00028000 P 08/19/16 28.0 6.00 10.50
FCS 160819P00029000 P 08/19/16 29.0 7.00 11.50
FCS 160916C00011000 C 09/16/16 11.0 6.70 11.20
FCS 160916C00012000 C 09/16/16 12.0 5.50 10.20
FCS 160916C00013000 C 09/16/16 13.0 4.50 9.20
FCS 160916C00014000 C 09/16/16 14.0 3.40 8.00
FCS 160916C00015000 C 09/16/16 15.0 2.50 7.20
FCS 160916C00016000 C 09/16/16 16.0 1.60 6.20
FCS 160916C00017000 C 09/16/16 17.0 0.60 5.30
FCS 160916C00018000 C 09/16/16 18.0 0.10 4.80
FCS 160916C00019000 C 09/16/16 19.0 0.00 4.90
FCS 160916C00020000 C 09/16/16 20.0 0.00 0.95
FCS 160916C00021000 C 09/16/16 21.0 0.00 4.90
FCS 160916C00022000 C 09/16/16 22.0 0.00 0.05
FCS 160916C00023000 C 09/16/16 23.0 0.00 0.05
FCS 160916C00024000 C 09/16/16 24.0 0.00 0.05
FCS 160916C00025000 C 09/16/16 25.0 0.00 0.05
FCS 160916C00026000 C 09/16/16 26.0 0.00 0.05
FCS 160916C00027000 C 09/16/16 27.0 0.00 0.05
FCS 160916C00028000 C 09/16/16 28.0 0.00 0.05
FCS 160916C00029000 C 09/16/16 29.0 0.00 0.05
FCS 160916P00011000 P 09/16/16 11.0 0.00 0.05
FCS 160916P00012000 P 09/16/16 12.0 0.00 0.05
FCS 160916P00013000 P 09/16/16 13.0 0.00 4.90
FCS 160916P00014000 P 09/16/16 14.0 0.00 4.90
FCS 160916P00015000 P 09/16/16 15.0 0.00 4.90
FCS 160916P00016000 P 09/16/16 16.0 0.00 4.90
FCS 160916P00017000 P 09/16/16 17.0 0.00 4.90
FCS 160916P00018000 P 09/16/16 18.0 0.00 4.90
FCS 160916P00019000 P 09/16/16 19.0 0.00 4.90
FCS 160916P00020000 P 09/16/16 20.0 0.00 4.90
FCS 160916P00021000 P 09/16/16 21.0 0.00 4.90
FCS 160916P00022000 P 09/16/16 22.0 0.20 4.80
FCS 160916P00023000 P 09/16/16 23.0 1.00 5.70
FCS 160916P00024000 P 09/16/16 24.0 1.80 6.40
FCS 160916P00025000 P 09/16/16 25.0 3.00 7.70
FCS 160916P00026000 P 09/16/16 26.0 4.00 8.80
FCS 160916P00027000 P 09/16/16 27.0 5.00 9.80
FCS 160916P00028000 P 09/16/16 28.0 6.00 10.50
FCS 160916P00029000 P 09/16/16 29.0 7.00 11.50
FCS 161118C00011000 C 11/18/16 11.0 6.50 11.20
FCS 161118C00012000 C 11/18/16 12.0 5.50 10.00
FCS 161118C00013000 C 11/18/16 13.0 4.20 9.00
FCS 161118C00014000 C 11/18/16 14.0 3.60 8.30
FCS 161118C00015000 C 11/18/16 15.0 2.60 7.30
FCS 161118C00016000 C 11/18/16 16.0 1.60 6.30
FCS 161118C00017000 C 11/18/16 17.0 0.80 5.30
FCS 161118C00018000 C 11/18/16 18.0 0.00 4.90
FCS 161118C00019000 C 11/18/16 19.0 0.85 2.60
FCS 161118C00020000 C 11/18/16 20.0 0.00 0.25
FCS 161118C00021000 C 11/18/16 21.0 0.00 4.90
FCS 161118C00022000 C 11/18/16 22.0 0.00 0.10
FCS 161118C00023000 C 11/18/16 23.0 0.00 0.05
FCS 161118C00024000 C 11/18/16 24.0 0.00 0.05
FCS 161118C00025000 C 11/18/16 25.0 0.00 0.05
FCS 161118C00026000 C 11/18/16 26.0 0.00 0.05
FCS 161118C00027000 C 11/18/16 27.0 0.00 0.05
FCS 161118C00028000 C 11/18/16 28.0 0.00 0.05
FCS 161118C00029000 C 11/18/16 29.0 0.00 0.05
FCS 161118P00011000 P 11/18/16 11.0 0.00 0.05
FCS 161118P00012000 P 11/18/16 12.0 0.00 0.10
FCS 161118P00013000 P 11/18/16 13.0 0.00 4.90
FCS 161118P00014000 P 11/18/16 14.0 0.00 4.90
FCS 161118P00015000 P 11/18/16 15.0 0.00 4.90
FCS 161118P00016000 P 11/18/16 16.0 0.00 4.90
FCS 161118P00017000 P 11/18/16 17.0 0.00 0.05
FCS 161118P00018000 P 11/18/16 18.0 0.00 0.60
FCS 161118P00019000 P 11/18/16 19.0 0.00 4.90
FCS 161118P00020000 P 11/18/16 20.0 0.00 1.85
FCS 161118P00021000 P 11/18/16 21.0 0.00 4.90
FCS 161118P00022000 P 11/18/16 22.0 0.00 4.90
FCS 161118P00023000 P 11/18/16 23.0 1.00 5.70
FCS 161118P00024000 P 11/18/16 24.0 2.00 6.50
FCS 161118P00025000 P 11/18/16 25.0 2.80 7.50
FCS 161118P00026000 P 11/18/16 26.0 3.90 8.50
FCS 161118P00027000 P 11/18/16 27.0 4.90 9.50
FCS 161118P00028000 P 11/18/16 28.0 5.90 10.50
FCS 161118P00029000 P 11/18/16 29.0 6.90 11.50
FCS 170120C00003000 C 01/20/17 3.0 14.50 19.00
FCS 170120C00005000 C 01/20/17 5.0 12.50 17.00
FCS 170120C00008000 C 01/20/17 8.0 9.50 14.00
FCS 170120C00010000 C 01/20/17 10.0 7.50 12.10
FCS 170120C00011000 C 01/20/17 11.0 6.50 11.00
FCS 170120C00012000 C 01/20/17 12.0 5.50 10.00
FCS 170120C00013000 C 01/20/17 13.0 4.50 9.30
FCS 170120C00014000 C 01/20/17 14.0 3.50 8.20
FCS 170120C00015000 C 01/20/17 15.0 2.50 7.20
FCS 170120C00016000 C 01/20/17 16.0 1.70 6.40
FCS 170120C00017000 C 01/20/17 17.0 2.70 5.20
FCS 170120C00018000 C 01/20/17 18.0 0.00 4.90
FCS 170120C00019000 C 01/20/17 19.0 0.00 4.90
FCS 170120C00020000 C 01/20/17 20.0 0.00 0.85
FCS 170120C00021000 C 01/20/17 21.0 0.00 4.90
FCS 170120C00022000 C 01/20/17 22.0 0.00 0.10
FCS 170120C00023000 C 01/20/17 23.0 0.00 4.90
FCS 170120C00024000 C 01/20/17 24.0 0.00 4.90
FCS 170120C00025000 C 01/20/17 25.0 0.00 0.05
FCS 170120C00026000 C 01/20/17 26.0 0.00 4.90
FCS 170120C00027000 C 01/20/17 27.0 0.00 4.90
FCS 170120C00028000 C 01/20/17 28.0 0.00 4.90
FCS 170120C00029000 C 01/20/17 29.0 0.00 4.90
FCS 170120C00030000 C 01/20/17 30.0 0.00 0.05
FCS 170120C00035000 C 01/20/17 35.0 0.00 0.05
FCS 170120P00003000 P 01/20/17 3.0 0.00 0.05
FCS 170120P00005000 P 01/20/17 5.0 0.00 0.05
FCS 170120P00008000 P 01/20/17 8.0 0.00 0.05
FCS 170120P00010000 P 01/20/17 10.0 0.00 0.05
FCS 170120P00011000 P 01/20/17 11.0 0.00 4.90
FCS 170120P00012000 P 01/20/17 12.0 0.00 0.10
FCS 170120P00013000 P 01/20/17 13.0 0.00 4.90
FCS 170120P00014000 P 01/20/17 14.0 0.00 4.90
FCS 170120P00015000 P 01/20/17 15.0 0.00 4.90
FCS 170120P00016000 P 01/20/17 16.0 0.00 0.70
FCS 170120P00017000 P 01/20/17 17.0 0.00 0.05
FCS 170120P00018000 P 01/20/17 18.0 0.00 2.25
FCS 170120P00019000 P 01/20/17 19.0 0.05 0.25
FCS 170120P00020000 P 01/20/17 20.0 0.15 0.40
FCS 170120P00021000 P 01/20/17 21.0 0.00 4.90
FCS 170120P00022000 P 01/20/17 22.0 0.00 4.90
FCS 170120P00023000 P 01/20/17 23.0 0.80 5.50
FCS 170120P00024000 P 01/20/17 24.0 1.80 6.50
FCS 170120P00025000 P 01/20/17 25.0 2.80 7.50
FCS 170120P00026000 P 01/20/17 26.0 3.80 8.50
FCS 170120P00027000 P 01/20/17 27.0 4.80 9.50
FCS 170120P00028000 P 01/20/17 28.0 5.90 10.50
FCS 170120P00029000 P 01/20/17 29.0 6.90 11.50
FCS 170120P00030000 P 01/20/17 30.0 7.90 12.50
FCS 170120P00035000 P 01/20/17 35.0 12.90 17.50
FCS 170217C00011000 C 02/17/17 11.0 6.50 11.00
FCS 170217C00012000 C 02/17/17 12.0 5.50 10.20
FCS 170217C00013000 C 02/17/17 13.0 4.30 9.00
FCS 170217C00014000 C 02/17/17 14.0 3.30 8.00
FCS 170217C00015000 C 02/17/17 15.0 2.50 7.20
FCS 170217C00016000 C 02/17/17 16.0 1.50 6.20
FCS 170217C00017000 C 02/17/17 17.0 0.50 5.30
FCS 170217C00018000 C 02/17/17 18.0 0.00 4.90
FCS 170217C00019000 C 02/17/17 19.0 0.00 4.90
FCS 170217C00020000 C 02/17/17 20.0 0.00 0.90
FCS 170217C00021000 C 02/17/17 21.0 0.00 4.90
FCS 170217C00022000 C 02/17/17 22.0 0.00 0.10
FCS 170217C00023000 C 02/17/17 23.0 0.00 0.05
FCS 170217C00024000 C 02/17/17 24.0 0.00 0.05
FCS 170217C00025000 C 02/17/17 25.0 0.00 0.05
FCS 170217C00026000 C 02/17/17 26.0 0.00 0.05
FCS 170217C00027000 C 02/17/17 27.0 0.00 0.05
FCS 170217C00028000 C 02/17/17 28.0 0.00 0.05
FCS 170217C00029000 C 02/17/17 29.0 0.00 0.05
FCS 170217P00011000 P 02/17/17 11.0 0.00 4.90
FCS 170217P00012000 P 02/17/17 12.0 0.00 4.90
FCS 170217P00013000 P 02/17/17 13.0 0.00 4.90
FCS 170217P00014000 P 02/17/17 14.0 0.00 4.90
FCS 170217P00015000 P 02/17/17 15.0 0.00 4.90
FCS 170217P00016000 P 02/17/17 16.0 0.00 0.75
FCS 170217P00017000 P 02/17/17 17.0 0.00 0.05
FCS 170217P00018000 P 02/17/17 18.0 0.00 4.90
FCS 170217P00019000 P 02/17/17 19.0 0.00 0.60
FCS 170217P00020000 P 02/17/17 20.0 0.00 0.50
FCS 170217P00021000 P 02/17/17 21.0 0.00 4.90
FCS 170217P00022000 P 02/17/17 22.0 0.00 4.90
FCS 170217P00023000 P 02/17/17 23.0 0.60 5.50
FCS 170217P00024000 P 02/17/17 24.0 1.70 6.50
FCS 170217P00025000 P 02/17/17 25.0 2.60 7.50
FCS 170217P00026000 P 02/17/17 26.0 3.70 8.50
FCS 170217P00027000 P 02/17/17 27.0 4.70 9.50
FCS 170217P00028000 P 02/17/17 28.0 5.90 10.50
FCS 170217P00029000 P 02/17/17 29.0 6.90 11.50

OPRA data is delayed 15 minutes.