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 (2014-10-03)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Oct 1 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 141018C00007000 C 10/18/14 7.0 7.90 9.30
FCS 141018C00008000 C 10/18/14 8.0 6.90 8.30
FCS 141018C00009000 C 10/18/14 9.0 5.90 7.20
FCS 141018C00010000 C 10/18/14 10.0 4.90 6.20
FCS 141018C00011000 C 10/18/14 11.0 4.10 4.80
FCS 141018C00012000 C 10/18/14 12.0 3.20 3.90
FCS 141018C00013000 C 10/18/14 13.0 2.25 2.85
FCS 141018C00014000 C 10/18/14 14.0 1.35 1.85
FCS 141018C00015000 C 10/18/14 15.0 0.70 1.00
FCS 141018C00016000 C 10/18/14 16.0 0.25 0.45
FCS 141018C00017000 C 10/18/14 17.0 0.05 0.25
FCS 141018C00018000 C 10/18/14 18.0 0.00 0.15
FCS 141018C00019000 C 10/18/14 19.0 0.00 0.25
FCS 141018C00020000 C 10/18/14 20.0 0.00 0.25
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 141018C00024000 C 10/18/14 24.0 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 0.05 0.25
FCS 141018P00015000 P 10/18/14 15.0 0.40 0.55
FCS 141018P00016000 P 10/18/14 16.0 0.95 1.15
FCS 141018P00017000 P 10/18/14 17.0 1.40 1.95
FCS 141018P00018000 P 10/18/14 18.0 2.20 2.85
FCS 141018P00019000 P 10/18/14 19.0 3.20 3.90
FCS 141018P00020000 P 10/18/14 20.0 4.20 4.90
FCS 141018P00021000 P 10/18/14 21.0 4.60 6.10
FCS 141018P00022000 P 10/18/14 22.0 6.00 7.20
FCS 141018P00023000 P 10/18/14 23.0 6.90 8.10
FCS 141018P00024000 P 10/18/14 24.0 6.90 10.00
FCS 141122C00006000 C 11/22/14 6.0 9.20 9.90
FCS 141122C00007000 C 11/22/14 7.0 7.90 8.90
FCS 141122C00008000 C 11/22/14 8.0 7.20 7.90
FCS 141122C00009000 C 11/22/14 9.0 6.20 7.20
FCS 141122C00010000 C 11/22/14 10.0 5.20 6.20
FCS 141122C00011000 C 11/22/14 11.0 4.20 5.20
FCS 141122C00012000 C 11/22/14 12.0 3.30 4.10
FCS 141122C00013000 C 11/22/14 13.0 2.40 3.00
FCS 141122C00014000 C 11/22/14 14.0 1.65 1.90
FCS 141122C00015000 C 11/22/14 15.0 0.95 1.10
FCS 141122C00016000 C 11/22/14 16.0 0.50 0.60
FCS 141122C00017000 C 11/22/14 17.0 0.25 0.45
FCS 141122C00018000 C 11/22/14 18.0 0.10 0.35
FCS 141122C00019000 C 11/22/14 19.0 0.00 0.25
FCS 141122C00020000 C 11/22/14 20.0 0.00 0.25
FCS 141122C00021000 C 11/22/14 21.0 0.00 0.25
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 141122C00024000 C 11/22/14 24.0 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 0.50
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 0.10 0.30
FCS 141122P00014000 P 11/22/14 14.0 0.30 0.45
FCS 141122P00015000 P 11/22/14 15.0 0.65 0.80
FCS 141122P00016000 P 11/22/14 16.0 1.20 1.35
FCS 141122P00017000 P 11/22/14 17.0 1.75 2.10
FCS 141122P00018000 P 11/22/14 18.0 2.70 2.95
FCS 141122P00019000 P 11/22/14 19.0 3.20 3.90
FCS 141122P00020000 P 11/22/14 20.0 4.20 4.90
FCS 141122P00021000 P 11/22/14 21.0 5.10 6.00
FCS 141122P00022000 P 11/22/14 22.0 6.10 7.00
FCS 141122P00023000 P 11/22/14 23.0 7.10 7.90
FCS 141122P00024000 P 11/22/14 24.0 8.10 8.90
FCS 150220C00008000 C 02/20/15 8.0 6.70 8.40
FCS 150220C00009000 C 02/20/15 9.0 5.70 7.80
FCS 150220C00010000 C 02/20/15 10.0 5.20 6.30
FCS 150220C00011000 C 02/20/15 11.0 4.30 5.00
FCS 150220C00012000 C 02/20/15 12.0 3.50 4.30
FCS 150220C00013000 C 02/20/15 13.0 2.70 3.30
FCS 150220C00014000 C 02/20/15 14.0 2.00 2.50
FCS 150220C00015000 C 02/20/15 15.0 1.40 1.55
FCS 150220C00016000 C 02/20/15 16.0 0.95 1.10
FCS 150220C00017000 C 02/20/15 17.0 0.65 0.75
FCS 150220C00018000 C 02/20/15 18.0 0.40 0.65
FCS 150220C00019000 C 02/20/15 19.0 0.20 0.45
FCS 150220C00020000 C 02/20/15 20.0 0.05 0.30
FCS 150220C00021000 C 02/20/15 21.0 0.00 0.30
FCS 150220C00022000 C 02/20/15 22.0 0.00 0.25
FCS 150220C00023000 C 02/20/15 23.0 0.00 0.25
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 0.10 0.30
FCS 150220P00012000 P 02/20/15 12.0 0.15 0.40
FCS 150220P00013000 P 02/20/15 13.0 0.30 0.60
FCS 150220P00014000 P 02/20/15 14.0 0.55 0.85
FCS 150220P00015000 P 02/20/15 15.0 0.95 1.25
FCS 150220P00016000 P 02/20/15 16.0 1.45 1.80
FCS 150220P00017000 P 02/20/15 17.0 2.10 2.45
FCS 150220P00018000 P 02/20/15 18.0 2.70 3.30
FCS 150220P00019000 P 02/20/15 19.0 3.50 4.10
FCS 150220P00020000 P 02/20/15 20.0 4.30 5.00
FCS 150220P00021000 P 02/20/15 21.0 5.10 6.10
FCS 150220P00022000 P 02/20/15 22.0 6.00 8.30
FCS 150220P00023000 P 02/20/15 23.0 6.90 9.00
FCS 150220P00024000 P 02/20/15 24.0 6.90 9.40
FCS 150515C00009000 C 05/15/15 9.0 6.30 7.30
FCS 150515C00010000 C 05/15/15 10.0 5.30 6.20
FCS 150515C00011000 C 05/15/15 11.0 4.60 5.40
FCS 150515C00012000 C 05/15/15 12.0 3.70 4.50
FCS 150515C00013000 C 05/15/15 13.0 2.90 3.60
FCS 150515C00014000 C 05/15/15 14.0 2.40 2.85
FCS 150515C00015000 C 05/15/15 15.0 1.80 2.15
FCS 150515C00016000 C 05/15/15 16.0 1.35 1.65
FCS 150515C00017000 C 05/15/15 17.0 0.95 1.25
FCS 150515C00018000 C 05/15/15 18.0 0.65 1.00
FCS 150515C00019000 C 05/15/15 19.0 0.40 0.75
FCS 150515C00020000 C 05/15/15 20.0 0.20 0.60
FCS 150515C00021000 C 05/15/15 21.0 0.10 0.50
FCS 150515C00022000 C 05/15/15 22.0 0.00 0.50
FCS 150515C00023000 C 05/15/15 23.0 0.00 0.25
FCS 150515C00024000 C 05/15/15 24.0 0.00 0.25
FCS 150515C00025000 C 05/15/15 25.0 0.00 0.25
FCS 150515P00009000 P 05/15/15 9.0 0.00 0.25
FCS 150515P00010000 P 05/15/15 10.0 0.05 0.30
FCS 150515P00011000 P 05/15/15 11.0 0.10 0.55
FCS 150515P00012000 P 05/15/15 12.0 0.20 0.65
FCS 150515P00013000 P 05/15/15 13.0 0.50 0.85
FCS 150515P00014000 P 05/15/15 14.0 0.75 1.15
FCS 150515P00015000 P 05/15/15 15.0 1.20 1.55
FCS 150515P00016000 P 05/15/15 16.0 1.65 2.05
FCS 150515P00017000 P 05/15/15 17.0 2.25 2.70
FCS 150515P00018000 P 05/15/15 18.0 3.00 3.50
FCS 150515P00019000 P 05/15/15 19.0 3.70 4.30
FCS 150515P00020000 P 05/15/15 20.0 4.50 5.10
FCS 150515P00021000 P 05/15/15 21.0 5.20 6.00
FCS 150515P00022000 P 05/15/15 22.0 6.10 7.00
FCS 150515P00023000 P 05/15/15 23.0 7.10 7.90
FCS 150515P00024000 P 05/15/15 24.0 8.10 8.90
FCS 150515P00025000 P 05/15/15 25.0 9.00 10.60

OPRA data is delayed 15 minutes.