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 (2016-04-01)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of May 26 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 160617C00011000 C 06/17/16 11.0 8.00 10.10
FCS 160617C00012000 C 06/17/16 12.0 5.60 10.20
FCS 160617C00013000 C 06/17/16 13.0 4.50 9.40
FCS 160617C00014000 C 06/17/16 14.0 3.50 8.40
FCS 160617C00015000 C 06/17/16 15.0 2.50 7.30
FCS 160617C00016000 C 06/17/16 16.0 1.50 6.30
FCS 160617C00017000 C 06/17/16 17.0 0.60 5.30
FCS 160617C00018000 C 06/17/16 18.0 0.20 4.90
FCS 160617C00019000 C 06/17/16 19.0 0.00 4.90
FCS 160617C00020000 C 06/17/16 20.0 0.00 4.90
FCS 160617C00021000 C 06/17/16 21.0 0.00 4.90
FCS 160617C00022000 C 06/17/16 22.0 0.00 0.05
FCS 160617C00023000 C 06/17/16 23.0 0.00 0.05
FCS 160617C00024000 C 06/17/16 24.0 0.00 0.05
FCS 160617C00025000 C 06/17/16 25.0 0.00 0.05
FCS 160617C00026000 C 06/17/16 26.0 0.00 0.05
FCS 160617C00027000 C 06/17/16 27.0 0.00 0.05
FCS 160617C00028000 C 06/17/16 28.0 0.00 0.05
FCS 160617C00029000 C 06/17/16 29.0 0.00 0.05
FCS 160617P00011000 P 06/17/16 11.0 0.00 0.05
FCS 160617P00012000 P 06/17/16 12.0 0.00 0.05
FCS 160617P00013000 P 06/17/16 13.0 0.00 4.80
FCS 160617P00014000 P 06/17/16 14.0 0.00 4.80
FCS 160617P00015000 P 06/17/16 15.0 0.00 4.90
FCS 160617P00016000 P 06/17/16 16.0 0.00 4.90
FCS 160617P00017000 P 06/17/16 17.0 0.00 4.90
FCS 160617P00018000 P 06/17/16 18.0 0.00 4.80
FCS 160617P00019000 P 06/17/16 19.0 0.00 1.10
FCS 160617P00020000 P 06/17/16 20.0 0.00 4.30
FCS 160617P00021000 P 06/17/16 21.0 0.00 4.90
FCS 160617P00022000 P 06/17/16 22.0 1.25 3.10
FCS 160617P00023000 P 06/17/16 23.0 1.10 5.50
FCS 160617P00024000 P 06/17/16 24.0 2.20 6.60
FCS 160617P00025000 P 06/17/16 25.0 2.80 7.50
FCS 160617P00026000 P 06/17/16 26.0 3.80 8.50
FCS 160617P00027000 P 06/17/16 27.0 4.70 9.50
FCS 160617P00028000 P 06/17/16 28.0 5.80 9.40
FCS 160617P00029000 P 06/17/16 29.0 7.90 10.40
FCS 160715C00011000 C 07/15/16 11.0 7.20 11.00
FCS 160715C00012000 C 07/15/16 12.0 5.50 10.20
FCS 160715C00013000 C 07/15/16 13.0 4.60 9.30
FCS 160715C00014000 C 07/15/16 14.0 3.50 8.40
FCS 160715C00015000 C 07/15/16 15.0 3.80 6.10
FCS 160715C00016000 C 07/15/16 16.0 1.70 6.40
FCS 160715C00017000 C 07/15/16 17.0 0.60 5.30
FCS 160715C00018000 C 07/15/16 18.0 0.70 3.10
FCS 160715C00019000 C 07/15/16 19.0 0.00 4.80
FCS 160715C00020000 C 07/15/16 20.0 0.00 0.55
FCS 160715C00021000 C 07/15/16 21.0 0.00 4.90
FCS 160715C00022000 C 07/15/16 22.0 0.00 0.05
FCS 160715C00023000 C 07/15/16 23.0 0.00 0.05
FCS 160715C00024000 C 07/15/16 24.0 0.00 0.05
FCS 160715C00025000 C 07/15/16 25.0 0.00 0.05
FCS 160715C00026000 C 07/15/16 26.0 0.00 0.05
FCS 160715C00027000 C 07/15/16 27.0 0.00 0.05
FCS 160715C00028000 C 07/15/16 28.0 0.00 0.05
FCS 160715C00029000 C 07/15/16 29.0 0.00 0.05
FCS 160715P00011000 P 07/15/16 11.0 0.00 0.05
FCS 160715P00012000 P 07/15/16 12.0 0.00 4.90
FCS 160715P00013000 P 07/15/16 13.0 0.00 4.90
FCS 160715P00014000 P 07/15/16 14.0 0.00 4.90
FCS 160715P00015000 P 07/15/16 15.0 0.00 4.90
FCS 160715P00016000 P 07/15/16 16.0 0.00 4.90
FCS 160715P00017000 P 07/15/16 17.0 0.00 4.90
FCS 160715P00018000 P 07/15/16 18.0 0.00 1.20
FCS 160715P00019000 P 07/15/16 19.0 0.00 4.90
FCS 160715P00020000 P 07/15/16 20.0 0.00 1.10
FCS 160715P00021000 P 07/15/16 21.0 0.10 2.00
FCS 160715P00022000 P 07/15/16 22.0 0.00 4.80
FCS 160715P00023000 P 07/15/16 23.0 0.80 5.50
FCS 160715P00024000 P 07/15/16 24.0 1.80 6.40
FCS 160715P00025000 P 07/15/16 25.0 2.80 7.50
FCS 160715P00026000 P 07/15/16 26.0 3.70 8.50
FCS 160715P00027000 P 07/15/16 27.0 4.70 9.50
FCS 160715P00028000 P 07/15/16 28.0 5.80 10.50
FCS 160715P00029000 P 07/15/16 29.0 7.40 10.00
FCS 160819C00011000 C 08/19/16 11.0 8.00 10.40
FCS 160819C00012000 C 08/19/16 12.0 5.60 10.20
FCS 160819C00013000 C 08/19/16 13.0 4.50 9.20
FCS 160819C00014000 C 08/19/16 14.0 3.50 8.20
FCS 160819C00015000 C 08/19/16 15.0 2.50 7.20
FCS 160819C00016000 C 08/19/16 16.0 1.60 6.30
FCS 160819C00017000 C 08/19/16 17.0 0.60 5.30
FCS 160819C00018000 C 08/19/16 18.0 1.05 3.10
FCS 160819C00019000 C 08/19/16 19.0 0.00 4.80
FCS 160819C00020000 C 08/19/16 20.0 0.00 4.80
FCS 160819C00021000 C 08/19/16 21.0 0.00 0.35
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 4.80
FCS 160819P00012000 P 08/19/16 12.0 0.00 4.90
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 4.80
FCS 160819P00017000 P 08/19/16 17.0 0.00 4.90
FCS 160819P00018000 P 08/19/16 18.0 0.00 1.25
FCS 160819P00019000 P 08/19/16 19.0 0.00 0.45
FCS 160819P00020000 P 08/19/16 20.0 0.00 0.55
FCS 160819P00021000 P 08/19/16 21.0 0.00 4.80
FCS 160819P00022000 P 08/19/16 22.0 0.00 4.80
FCS 160819P00023000 P 08/19/16 23.0 0.80 5.40
FCS 160819P00024000 P 08/19/16 24.0 1.80 6.40
FCS 160819P00025000 P 08/19/16 25.0 2.75 7.50
FCS 160819P00026000 P 08/19/16 26.0 3.70 8.50
FCS 160819P00027000 P 08/19/16 27.0 4.70 9.50
FCS 160819P00028000 P 08/19/16 28.0 5.80 10.50
FCS 160819P00029000 P 08/19/16 29.0 8.10 10.60
FCS 161118C00011000 C 11/18/16 11.0 7.30 10.20
FCS 161118C00012000 C 11/18/16 12.0 5.60 10.30
FCS 161118C00013000 C 11/18/16 13.0 4.60 9.40
FCS 161118C00014000 C 11/18/16 14.0 3.60 8.40
FCS 161118C00015000 C 11/18/16 15.0 2.60 7.40
FCS 161118C00016000 C 11/18/16 16.0 1.60 6.40
FCS 161118C00017000 C 11/18/16 17.0 0.70 5.30
FCS 161118C00018000 C 11/18/16 18.0 0.20 4.80
FCS 161118C00019000 C 11/18/16 19.0 0.95 2.15
FCS 161118C00020000 C 11/18/16 20.0 0.00 0.35
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 4.90
FCS 161118P00012000 P 11/18/16 12.0 0.00 4.90
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 4.80
FCS 161118P00017000 P 11/18/16 17.0 0.00 1.20
FCS 161118P00018000 P 11/18/16 18.0 0.00 1.00
FCS 161118P00019000 P 11/18/16 19.0 0.00 1.15
FCS 161118P00020000 P 11/18/16 20.0 0.00 1.45
FCS 161118P00021000 P 11/18/16 21.0 0.00 4.80
FCS 161118P00022000 P 11/18/16 22.0 0.00 4.80
FCS 161118P00023000 P 11/18/16 23.0 0.70 5.50
FCS 161118P00024000 P 11/18/16 24.0 1.70 6.50
FCS 161118P00025000 P 11/18/16 25.0 2.70 7.50
FCS 161118P00026000 P 11/18/16 26.0 3.70 8.50
FCS 161118P00027000 P 11/18/16 27.0 4.70 9.50
FCS 161118P00028000 P 11/18/16 28.0 5.80 10.50
FCS 161118P00029000 P 11/18/16 29.0 7.00 10.40
FCS 170120C00003000 C 01/20/17 3.0 14.50 18.30
FCS 170120C00005000 C 01/20/17 5.0 12.60 17.20
FCS 170120C00008000 C 01/20/17 8.0 9.60 14.20
FCS 170120C00010000 C 01/20/17 10.0 7.60 12.20
FCS 170120C00011000 C 01/20/17 11.0 6.60 11.30
FCS 170120C00012000 C 01/20/17 12.0 5.60 10.30
FCS 170120C00013000 C 01/20/17 13.0 4.60 9.30
FCS 170120C00014000 C 01/20/17 14.0 3.60 8.40
FCS 170120C00015000 C 01/20/17 15.0 2.70 7.20
FCS 170120C00016000 C 01/20/17 16.0 1.70 6.30
FCS 170120C00017000 C 01/20/17 17.0 2.70 4.60
FCS 170120C00018000 C 01/20/17 18.0 0.30 4.80
FCS 170120C00019000 C 01/20/17 19.0 0.95 4.80
FCS 170120C00020000 C 01/20/17 20.0 0.00 1.70
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 1.40
FCS 170120C00024000 C 01/20/17 24.0 0.00 1.40
FCS 170120C00025000 C 01/20/17 25.0 0.00 0.05
FCS 170120C00026000 C 01/20/17 26.0 0.00 4.80
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 0.10
FCS 170120P00010000 P 01/20/17 10.0 0.00 1.10
FCS 170120P00011000 P 01/20/17 11.0 0.00 4.90
FCS 170120P00012000 P 01/20/17 12.0 0.00 4.80
FCS 170120P00013000 P 01/20/17 13.0 0.00 1.10
FCS 170120P00014000 P 01/20/17 14.0 0.00 1.10
FCS 170120P00015000 P 01/20/17 15.0 0.00 4.90
FCS 170120P00016000 P 01/20/17 16.0 0.00 4.90
FCS 170120P00017000 P 01/20/17 17.0 0.00 4.90
FCS 170120P00018000 P 01/20/17 18.0 0.00 1.00
FCS 170120P00019000 P 01/20/17 19.0 0.00 0.20
FCS 170120P00020000 P 01/20/17 20.0 0.05 0.40
FCS 170120P00021000 P 01/20/17 21.0 0.00 4.80
FCS 170120P00022000 P 01/20/17 22.0 0.00 4.80
FCS 170120P00023000 P 01/20/17 23.0 0.70 5.40
FCS 170120P00024000 P 01/20/17 24.0 1.70 6.40
FCS 170120P00025000 P 01/20/17 25.0 2.70 7.50
FCS 170120P00026000 P 01/20/17 26.0 3.70 8.50
FCS 170120P00027000 P 01/20/17 27.0 4.70 9.50
FCS 170120P00028000 P 01/20/17 28.0 5.80 10.50
FCS 170120P00029000 P 01/20/17 29.0 6.80 11.50
FCS 170120P00030000 P 01/20/17 30.0 7.80 12.50
FCS 170120P00035000 P 01/20/17 35.0 12.80 16.50

OPRA data is delayed 15 minutes.