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 (2014-07-04)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 140920C00008000 C 09/20/14 8.0 8.70 9.40
FCS 140920C00009000 C 09/20/14 9.0 7.80 8.40
FCS 140920C00010000 C 09/20/14 10.0 6.60 7.40
FCS 140920C00011000 C 09/20/14 11.0 5.80 6.40
FCS 140920C00012000 C 09/20/14 12.0 4.90 5.40
FCS 140920C00013000 C 09/20/14 13.0 3.90 4.40
FCS 140920C00014000 C 09/20/14 14.0 2.90 3.50
FCS 140920C00015000 C 09/20/14 15.0 1.95 2.40
FCS 140920C00016000 C 09/20/14 16.0 1.35 1.55
FCS 140920C00017000 C 09/20/14 17.0 0.65 0.75
FCS 140920C00018000 C 09/20/14 18.0 0.20 0.30
FCS 140920C00019000 C 09/20/14 19.0 0.05 0.25
FCS 140920C00020000 C 09/20/14 20.0 0.00 0.25
FCS 140920C00021000 C 09/20/14 21.0 0.00 0.25
FCS 140920C00022000 C 09/20/14 22.0 0.00 0.25
FCS 140920C00023000 C 09/20/14 23.0 0.00 0.25
FCS 140920C00024000 C 09/20/14 24.0 0.00 0.25
FCS 140920P00008000 P 09/20/14 8.0 0.00 0.25
FCS 140920P00009000 P 09/20/14 9.0 0.00 0.25
FCS 140920P00010000 P 09/20/14 10.0 0.00 0.25
FCS 140920P00011000 P 09/20/14 11.0 0.00 0.25
FCS 140920P00012000 P 09/20/14 12.0 0.00 0.25
FCS 140920P00013000 P 09/20/14 13.0 0.00 0.25
FCS 140920P00014000 P 09/20/14 14.0 0.00 0.25
FCS 140920P00015000 P 09/20/14 15.0 0.00 0.25
FCS 140920P00016000 P 09/20/14 16.0 0.15 0.20
FCS 140920P00017000 P 09/20/14 17.0 0.35 0.45
FCS 140920P00018000 P 09/20/14 18.0 0.90 1.05
FCS 140920P00019000 P 09/20/14 19.0 1.70 2.10
FCS 140920P00020000 P 09/20/14 20.0 2.65 3.20
FCS 140920P00021000 P 09/20/14 21.0 3.60 4.20
FCS 140920P00022000 P 09/20/14 22.0 4.60 5.20
FCS 140920P00023000 P 09/20/14 23.0 5.60 6.20
FCS 140920P00024000 P 09/20/14 24.0 6.60 7.20
FCS 141018C00007000 C 10/18/14 7.0 9.60 10.60
FCS 141018C00008000 C 10/18/14 8.0 8.00 9.50
FCS 141018C00009000 C 10/18/14 9.0 7.50 8.50
FCS 141018C00010000 C 10/18/14 10.0 6.90 7.40
FCS 141018C00011000 C 10/18/14 11.0 5.90 6.50
FCS 141018C00012000 C 10/18/14 12.0 4.90 5.50
FCS 141018C00013000 C 10/18/14 13.0 3.90 4.50
FCS 141018C00014000 C 10/18/14 14.0 3.00 3.60
FCS 141018C00015000 C 10/18/14 15.0 2.15 2.60
FCS 141018C00016000 C 10/18/14 16.0 1.40 1.80
FCS 141018C00017000 C 10/18/14 17.0 0.95 1.10
FCS 141018C00018000 C 10/18/14 18.0 0.40 0.65
FCS 141018C00019000 C 10/18/14 19.0 0.15 0.40
FCS 141018C00020000 C 10/18/14 20.0 0.05 0.30
FCS 141018C00021000 C 10/18/14 21.0 0.00 0.25
FCS 141018C00022000 C 10/18/14 22.0 0.00 0.25
FCS 141018C00023000 C 10/18/14 23.0 0.00 0.25
FCS 141018P00007000 P 10/18/14 7.0 0.00 0.25
FCS 141018P00008000 P 10/18/14 8.0 0.00 0.25
FCS 141018P00009000 P 10/18/14 9.0 0.00 0.25
FCS 141018P00010000 P 10/18/14 10.0 0.00 0.25
FCS 141018P00011000 P 10/18/14 11.0 0.00 0.25
FCS 141018P00012000 P 10/18/14 12.0 0.00 0.25
FCS 141018P00013000 P 10/18/14 13.0 0.00 0.25
FCS 141018P00014000 P 10/18/14 14.0 0.00 0.25
FCS 141018P00015000 P 10/18/14 15.0 0.10 0.35
FCS 141018P00016000 P 10/18/14 16.0 0.35 0.50
FCS 141018P00017000 P 10/18/14 17.0 0.65 0.80
FCS 141018P00018000 P 10/18/14 18.0 1.20 1.35
FCS 141018P00019000 P 10/18/14 19.0 1.90 2.35
FCS 141018P00020000 P 10/18/14 20.0 2.75 3.30
FCS 141018P00021000 P 10/18/14 21.0 3.60 4.20
FCS 141018P00022000 P 10/18/14 22.0 4.60 5.20
FCS 141018P00023000 P 10/18/14 23.0 5.60 6.20
FCS 141122C00006000 C 11/22/14 6.0 10.40 12.10
FCS 141122C00007000 C 11/22/14 7.0 9.60 10.50
FCS 141122C00008000 C 11/22/14 8.0 8.60 9.50
FCS 141122C00009000 C 11/22/14 9.0 7.90 8.40
FCS 141122C00010000 C 11/22/14 10.0 6.70 7.50
FCS 141122C00011000 C 11/22/14 11.0 5.90 6.50
FCS 141122C00012000 C 11/22/14 12.0 4.80 5.60
FCS 141122C00013000 C 11/22/14 13.0 3.80 4.60
FCS 141122C00014000 C 11/22/14 14.0 3.10 3.60
FCS 141122C00015000 C 11/22/14 15.0 2.30 2.75
FCS 141122C00016000 C 11/22/14 16.0 1.75 1.95
FCS 141122C00017000 C 11/22/14 17.0 1.15 1.30
FCS 141122C00018000 C 11/22/14 18.0 0.65 0.85
FCS 141122C00019000 C 11/22/14 19.0 0.40 0.55
FCS 141122C00020000 C 11/22/14 20.0 0.15 0.35
FCS 141122C00021000 C 11/22/14 21.0 0.10 0.30
FCS 141122C00022000 C 11/22/14 22.0 0.00 0.25
FCS 141122C00023000 C 11/22/14 23.0 0.00 0.25
FCS 141122P00006000 P 11/22/14 6.0 0.00 0.25
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 0.25
FCS 141122P00010000 P 11/22/14 10.0 0.00 0.25
FCS 141122P00011000 P 11/22/14 11.0 0.00 0.25
FCS 141122P00012000 P 11/22/14 12.0 0.00 0.25
FCS 141122P00013000 P 11/22/14 13.0 0.00 0.25
FCS 141122P00014000 P 11/22/14 14.0 0.15 0.35
FCS 141122P00015000 P 11/22/14 15.0 0.30 0.45
FCS 141122P00016000 P 11/22/14 16.0 0.50 0.70
FCS 141122P00017000 P 11/22/14 17.0 0.85 1.00
FCS 141122P00018000 P 11/22/14 18.0 1.40 1.55
FCS 141122P00019000 P 11/22/14 19.0 2.05 2.25
FCS 141122P00020000 P 11/22/14 20.0 2.85 3.30
FCS 141122P00021000 P 11/22/14 21.0 3.70 4.30
FCS 141122P00022000 P 11/22/14 22.0 4.60 5.20
FCS 141122P00023000 P 11/22/14 23.0 5.60 6.30
FCS 150220C00008000 C 02/20/15 8.0 8.70 9.50
FCS 150220C00009000 C 02/20/15 9.0 7.70 8.50
FCS 150220C00010000 C 02/20/15 10.0 6.70 7.50
FCS 150220C00011000 C 02/20/15 11.0 4.40 7.90
FCS 150220C00012000 C 02/20/15 12.0 4.80 5.80
FCS 150220C00013000 C 02/20/15 13.0 3.70 5.00
FCS 150220C00014000 C 02/20/15 14.0 3.30 3.90
FCS 150220C00015000 C 02/20/15 15.0 2.60 3.10
FCS 150220C00016000 C 02/20/15 16.0 2.00 2.30
FCS 150220C00017000 C 02/20/15 17.0 1.50 1.75
FCS 150220C00018000 C 02/20/15 18.0 1.00 1.25
FCS 150220C00019000 C 02/20/15 19.0 0.65 0.90
FCS 150220C00020000 C 02/20/15 20.0 0.30 0.75
FCS 150220C00021000 C 02/20/15 21.0 0.20 0.50
FCS 150220C00022000 C 02/20/15 22.0 0.10 0.35
FCS 150220C00023000 C 02/20/15 23.0 0.05 0.30
FCS 150220C00024000 C 02/20/15 24.0 0.00 0.25
FCS 150220P00008000 P 02/20/15 8.0 0.00 0.25
FCS 150220P00009000 P 02/20/15 9.0 0.00 0.25
FCS 150220P00010000 P 02/20/15 10.0 0.00 0.25
FCS 150220P00011000 P 02/20/15 11.0 0.00 0.25
FCS 150220P00012000 P 02/20/15 12.0 0.05 0.30
FCS 150220P00013000 P 02/20/15 13.0 0.15 0.40
FCS 150220P00014000 P 02/20/15 14.0 0.25 0.60
FCS 150220P00015000 P 02/20/15 15.0 0.60 0.80
FCS 150220P00016000 P 02/20/15 16.0 0.85 1.15
FCS 150220P00017000 P 02/20/15 17.0 1.30 1.50
FCS 150220P00018000 P 02/20/15 18.0 1.75 2.05
FCS 150220P00019000 P 02/20/15 19.0 2.40 2.85
FCS 150220P00020000 P 02/20/15 20.0 2.95 3.90
FCS 150220P00021000 P 02/20/15 21.0 3.80 4.70
FCS 150220P00022000 P 02/20/15 22.0 4.00 6.10
FCS 150220P00023000 P 02/20/15 23.0 5.40 6.70
FCS 150220P00024000 P 02/20/15 24.0 6.40 7.50

OPRA data is delayed 15 minutes.