Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 140419C00005000 C 04/19/14 5.0 7.70 8.80
FCS 140419C00006000 C 04/19/14 6.0 6.70 7.80
FCS 140419C00007000 C 04/19/14 7.0 5.80 6.80
FCS 140419C00008000 C 04/19/14 8.0 4.80 7.30
FCS 140419C00009000 C 04/19/14 9.0 3.80 5.70
FCS 140419C00010000 C 04/19/14 10.0 2.80 4.10
FCS 140419C00011000 C 04/19/14 11.0 1.80 3.30
FCS 140419C00012000 C 04/19/14 12.0 0.80 1.20
FCS 140419C00013000 C 04/19/14 13.0 0.00 0.25
FCS 140419C00014000 C 04/19/14 14.0 0.00 0.05
FCS 140419C00015000 C 04/19/14 15.0 0.00 0.15
FCS 140419C00016000 C 04/19/14 16.0 0.00 0.15
FCS 140419C00017000 C 04/19/14 17.0 0.00 0.25
FCS 140419C00018000 C 04/19/14 18.0 0.00 0.25
FCS 140419C00019000 C 04/19/14 19.0 0.00 0.25
FCS 140419C00020000 C 04/19/14 20.0 0.00 0.25
FCS 140419C00021000 C 04/19/14 21.0 0.00 0.25
FCS 140419P00005000 P 04/19/14 5.0 0.00 0.25
FCS 140419P00006000 P 04/19/14 6.0 0.00 0.25
FCS 140419P00007000 P 04/19/14 7.0 0.00 0.25
FCS 140419P00008000 P 04/19/14 8.0 0.00 0.25
FCS 140419P00009000 P 04/19/14 9.0 0.00 0.25
FCS 140419P00010000 P 04/19/14 10.0 0.00 0.25
FCS 140419P00011000 P 04/19/14 11.0 0.00 0.15
FCS 140419P00012000 P 04/19/14 12.0 0.00 0.15
FCS 140419P00013000 P 04/19/14 13.0 0.00 0.20
FCS 140419P00014000 P 04/19/14 14.0 0.75 1.25
FCS 140419P00015000 P 04/19/14 15.0 0.85 2.70
FCS 140419P00016000 P 04/19/14 16.0 1.80 3.20
FCS 140419P00017000 P 04/19/14 17.0 2.30 4.20
FCS 140419P00018000 P 04/19/14 18.0 3.80 5.20
FCS 140419P00019000 P 04/19/14 19.0 4.70 6.20
FCS 140419P00020000 P 04/19/14 20.0 4.70 7.30
FCS 140419P00021000 P 04/19/14 21.0 7.20 8.30
FCS 140517C00006000 C 05/17/14 6.0 5.80 8.90
FCS 140517C00007000 C 05/17/14 7.0 5.70 7.10
FCS 140517C00008000 C 05/17/14 8.0 4.80 6.10
FCS 140517C00009000 C 05/17/14 9.0 3.80 5.00
FCS 140517C00010000 C 05/17/14 10.0 2.85 4.00
FCS 140517C00011000 C 05/17/14 11.0 1.90 2.55
FCS 140517C00012000 C 05/17/14 12.0 1.00 1.30
FCS 140517C00013000 C 05/17/14 13.0 0.40 0.50
FCS 140517C00014000 C 05/17/14 14.0 0.10 0.20
FCS 140517C00015000 C 05/17/14 15.0 0.00 0.10
FCS 140517C00016000 C 05/17/14 16.0 0.00 0.25
FCS 140517C00017000 C 05/17/14 17.0 0.00 0.25
FCS 140517C00018000 C 05/17/14 18.0 0.00 0.25
FCS 140517C00019000 C 05/17/14 19.0 0.00 0.25
FCS 140517C00020000 C 05/17/14 20.0 0.00 0.25
FCS 140517C00021000 C 05/17/14 21.0 0.00 0.25
FCS 140517C00022000 C 05/17/14 22.0 0.00 0.25
FCS 140517P00006000 P 05/17/14 6.0 0.00 0.25
FCS 140517P00007000 P 05/17/14 7.0 0.00 0.25
FCS 140517P00008000 P 05/17/14 8.0 0.00 0.25
FCS 140517P00009000 P 05/17/14 9.0 0.00 0.25
FCS 140517P00010000 P 05/17/14 10.0 0.00 0.25
FCS 140517P00011000 P 05/17/14 11.0 0.00 0.25
FCS 140517P00012000 P 05/17/14 12.0 0.15 0.25
FCS 140517P00013000 P 05/17/14 13.0 0.50 0.55
FCS 140517P00014000 P 05/17/14 14.0 1.00 1.35
FCS 140517P00015000 P 05/17/14 15.0 0.95 2.25
FCS 140517P00016000 P 05/17/14 16.0 2.10 3.20
FCS 140517P00017000 P 05/17/14 17.0 3.00 4.20
FCS 140517P00018000 P 05/17/14 18.0 3.90 5.20
FCS 140517P00019000 P 05/17/14 19.0 4.90 6.20
FCS 140517P00020000 P 05/17/14 20.0 5.90 7.30
FCS 140517P00021000 P 05/17/14 21.0 6.10 9.10
FCS 140517P00022000 P 05/17/14 22.0 7.10 10.10
FCS 140816C00005000 C 08/16/14 5.0 7.70 8.80
FCS 140816C00006000 C 08/16/14 6.0 5.70 7.80
FCS 140816C00007000 C 08/16/14 7.0 5.80 7.20
FCS 140816C00008000 C 08/16/14 8.0 4.80 6.20
FCS 140816C00009000 C 08/16/14 9.0 3.90 5.20
FCS 140816C00010000 C 08/16/14 10.0 2.95 4.30
FCS 140816C00011000 C 08/16/14 11.0 2.10 2.65
FCS 140816C00012000 C 08/16/14 12.0 1.40 1.85
FCS 140816C00013000 C 08/16/14 13.0 0.80 0.95
FCS 140816C00014000 C 08/16/14 14.0 0.45 0.60
FCS 140816C00015000 C 08/16/14 15.0 0.25 0.50
FCS 140816C00016000 C 08/16/14 16.0 0.15 0.40
FCS 140816C00017000 C 08/16/14 17.0 0.05 0.25
FCS 140816C00018000 C 08/16/14 18.0 0.00 0.25
FCS 140816C00019000 C 08/16/14 19.0 0.00 0.25
FCS 140816C00020000 C 08/16/14 20.0 0.00 0.25
FCS 140816C00021000 C 08/16/14 21.0 0.00 0.25
FCS 140816P00005000 P 08/16/14 5.0 0.00 0.25
FCS 140816P00006000 P 08/16/14 6.0 0.00 0.25
FCS 140816P00007000 P 08/16/14 7.0 0.00 0.25
FCS 140816P00008000 P 08/16/14 8.0 0.00 0.25
FCS 140816P00009000 P 08/16/14 9.0 0.00 0.25
FCS 140816P00010000 P 08/16/14 10.0 0.10 0.25
FCS 140816P00011000 P 08/16/14 11.0 0.25 0.35
FCS 140816P00012000 P 08/16/14 12.0 0.45 0.60
FCS 140816P00013000 P 08/16/14 13.0 0.85 1.00
FCS 140816P00014000 P 08/16/14 14.0 1.45 1.65
FCS 140816P00015000 P 08/16/14 15.0 1.75 2.45
FCS 140816P00016000 P 08/16/14 16.0 2.15 3.40
FCS 140816P00017000 P 08/16/14 17.0 3.00 4.30
FCS 140816P00018000 P 08/16/14 18.0 3.90 5.30
FCS 140816P00019000 P 08/16/14 19.0 4.90 6.30
FCS 140816P00020000 P 08/16/14 20.0 5.80 7.30
FCS 140816P00021000 P 08/16/14 21.0 5.80 8.30
FCS 141122C00006000 C 11/22/14 6.0 5.40 9.40
FCS 141122C00007000 C 11/22/14 7.0 5.70 7.20
FCS 141122C00008000 C 11/22/14 8.0 4.90 6.20
FCS 141122C00009000 C 11/22/14 9.0 3.90 5.30
FCS 141122C00010000 C 11/22/14 10.0 3.10 4.30
FCS 141122C00011000 C 11/22/14 11.0 2.35 3.50
FCS 141122C00012000 C 11/22/14 12.0 1.70 2.65
FCS 141122C00013000 C 11/22/14 13.0 1.20 1.30
FCS 141122C00014000 C 11/22/14 14.0 0.80 0.90
FCS 141122C00015000 C 11/22/14 15.0 0.50 1.05
FCS 141122C00016000 C 11/22/14 16.0 0.30 0.80
FCS 141122C00017000 C 11/22/14 17.0 0.15 0.50
FCS 141122C00018000 C 11/22/14 18.0 0.05 0.40
FCS 141122C00019000 C 11/22/14 19.0 0.00 0.30
FCS 141122C00020000 C 11/22/14 20.0 0.00 0.25
FCS 141122C00021000 C 11/22/14 21.0 0.00 0.60
FCS 141122C00022000 C 11/22/14 22.0 0.00 0.60
FCS 141122P00006000 P 11/22/14 6.0 0.00 1.00
FCS 141122P00007000 P 11/22/14 7.0 0.00 0.25
FCS 141122P00008000 P 11/22/14 8.0 0.00 0.25
FCS 141122P00009000 P 11/22/14 9.0 0.00 0.30
FCS 141122P00010000 P 11/22/14 10.0 0.05 0.40
FCS 141122P00011000 P 11/22/14 11.0 0.40 0.60
FCS 141122P00012000 P 11/22/14 12.0 0.70 0.90
FCS 141122P00013000 P 11/22/14 13.0 1.10 1.35
FCS 141122P00014000 P 11/22/14 14.0 1.75 1.95
FCS 141122P00015000 P 11/22/14 15.0 2.50 2.75
FCS 141122P00016000 P 11/22/14 16.0 2.45 3.60
FCS 141122P00017000 P 11/22/14 17.0 3.10 4.40
FCS 141122P00018000 P 11/22/14 18.0 4.10 5.40
FCS 141122P00019000 P 11/22/14 19.0 4.90 6.30
FCS 141122P00020000 P 11/22/14 20.0 6.00 7.30
FCS 141122P00021000 P 11/22/14 21.0 5.70 9.70
FCS 141122P00022000 P 11/22/14 22.0 7.00 9.30

OPRA data is delayed 15 minutes.