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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 141220C00006000 C 12/20/14 6.0 9.40 11.20
FCS 141220C00007000 C 12/20/14 7.0 8.20 10.80
FCS 141220C00008000 C 12/20/14 8.0 7.20 9.80
FCS 141220C00009000 C 12/20/14 9.0 6.30 9.80
FCS 141220C00010000 C 12/20/14 10.0 5.40 7.30
FCS 141220C00011000 C 12/20/14 11.0 4.40 6.30
FCS 141220C00012000 C 12/20/14 12.0 3.40 5.30
FCS 141220C00013000 C 12/20/14 13.0 2.40 4.30
FCS 141220C00014000 C 12/20/14 14.0 2.45 3.40
FCS 141220C00015000 C 12/20/14 15.0 1.75 2.15
FCS 141220C00016000 C 12/20/14 16.0 1.00 1.15
FCS 141220C00017000 C 12/20/14 17.0 0.00 0.20
FCS 141220C00018000 C 12/20/14 18.0 0.00 0.05
FCS 141220C00019000 C 12/20/14 19.0 0.00 0.25
FCS 141220C00020000 C 12/20/14 20.0 0.00 0.25
FCS 141220C00021000 C 12/20/14 21.0 0.00 0.25
FCS 141220C00022000 C 12/20/14 22.0 0.00 0.25
FCS 141220C00023000 C 12/20/14 23.0 0.00 0.25
FCS 141220P00006000 P 12/20/14 6.0 0.00 0.40
FCS 141220P00007000 P 12/20/14 7.0 0.00 0.25
FCS 141220P00008000 P 12/20/14 8.0 0.00 0.35
FCS 141220P00009000 P 12/20/14 9.0 0.00 0.40
FCS 141220P00010000 P 12/20/14 10.0 0.00 0.25
FCS 141220P00011000 P 12/20/14 11.0 0.00 0.25
FCS 141220P00012000 P 12/20/14 12.0 0.00 0.25
FCS 141220P00013000 P 12/20/14 13.0 0.00 0.25
FCS 141220P00014000 P 12/20/14 14.0 0.00 0.35
FCS 141220P00015000 P 12/20/14 15.0 0.00 0.25
FCS 141220P00016000 P 12/20/14 16.0 0.00 0.05
FCS 141220P00017000 P 12/20/14 17.0 0.00 0.25
FCS 141220P00018000 P 12/20/14 18.0 0.65 1.35
FCS 141220P00019000 P 12/20/14 19.0 1.00 2.95
FCS 141220P00020000 P 12/20/14 20.0 2.25 3.40
FCS 141220P00021000 P 12/20/14 21.0 2.20 4.40
FCS 141220P00022000 P 12/20/14 22.0 3.20 6.50
FCS 141220P00023000 P 12/20/14 23.0 5.30 6.60
FCS 150117C00007000 C 01/17/15 7.0 8.30 11.80
FCS 150117C00008000 C 01/17/15 8.0 7.10 10.80
FCS 150117C00009000 C 01/17/15 9.0 6.40 9.80
FCS 150117C00010000 C 01/17/15 10.0 5.40 8.80
FCS 150117C00011000 C 01/17/15 11.0 4.60 7.60
FCS 150117C00012000 C 01/17/15 12.0 4.70 5.70
FCS 150117C00013000 C 01/17/15 13.0 3.70 4.50
FCS 150117C00014000 C 01/17/15 14.0 2.65 3.50
FCS 150117C00015000 C 01/17/15 15.0 1.90 2.80
FCS 150117C00016000 C 01/17/15 16.0 1.25 1.60
FCS 150117C00017000 C 01/17/15 17.0 0.60 0.75
FCS 150117C00018000 C 01/17/15 18.0 0.20 0.50
FCS 150117C00019000 C 01/17/15 19.0 0.00 0.50
FCS 150117C00020000 C 01/17/15 20.0 0.00 0.40
FCS 150117C00021000 C 01/17/15 21.0 0.00 0.50
FCS 150117C00022000 C 01/17/15 22.0 0.00 0.50
FCS 150117C00023000 C 01/17/15 23.0 0.00 0.50
FCS 150117C00024000 C 01/17/15 24.0 0.00 0.25
FCS 150117P00007000 P 01/17/15 7.0 0.00 0.25
FCS 150117P00008000 P 01/17/15 8.0 0.00 0.35
FCS 150117P00009000 P 01/17/15 9.0 0.00 0.30
FCS 150117P00010000 P 01/17/15 10.0 0.00 0.25
FCS 150117P00011000 P 01/17/15 11.0 0.00 0.30
FCS 150117P00012000 P 01/17/15 12.0 0.00 0.50
FCS 150117P00013000 P 01/17/15 13.0 0.00 0.35
FCS 150117P00014000 P 01/17/15 14.0 0.05 0.35
FCS 150117P00015000 P 01/17/15 15.0 0.10 0.20
FCS 150117P00016000 P 01/17/15 16.0 0.30 0.55
FCS 150117P00017000 P 01/17/15 17.0 0.60 0.80
FCS 150117P00018000 P 01/17/15 18.0 1.20 1.50
FCS 150117P00019000 P 01/17/15 19.0 1.75 2.45
FCS 150117P00020000 P 01/17/15 20.0 2.60 3.40
FCS 150117P00021000 P 01/17/15 21.0 3.10 4.80
FCS 150117P00022000 P 01/17/15 22.0 3.20 5.40
FCS 150117P00023000 P 01/17/15 23.0 4.20 7.70
FCS 150117P00024000 P 01/17/15 24.0 5.40 8.50
FCS 150220C00006000 C 02/20/15 6.0 10.10 11.90
FCS 150220C00007000 C 02/20/15 7.0 8.60 11.90
FCS 150220C00008000 C 02/20/15 8.0 7.60 10.90
FCS 150220C00009000 C 02/20/15 9.0 6.60 9.90
FCS 150220C00010000 C 02/20/15 10.0 5.60 8.90
FCS 150220C00011000 C 02/20/15 11.0 4.40 7.90
FCS 150220C00012000 C 02/20/15 12.0 4.40 6.60
FCS 150220C00013000 C 02/20/15 13.0 3.70 4.70
FCS 150220C00014000 C 02/20/15 14.0 2.90 3.70
FCS 150220C00015000 C 02/20/15 15.0 2.10 2.80
FCS 150220C00016000 C 02/20/15 16.0 1.60 1.85
FCS 150220C00017000 C 02/20/15 17.0 1.00 1.20
FCS 150220C00018000 C 02/20/15 18.0 0.60 0.75
FCS 150220C00019000 C 02/20/15 19.0 0.30 0.45
FCS 150220C00020000 C 02/20/15 20.0 0.05 0.55
FCS 150220C00021000 C 02/20/15 21.0 0.00 0.50
FCS 150220C00022000 C 02/20/15 22.0 0.00 0.50
FCS 150220C00023000 C 02/20/15 23.0 0.00 0.50
FCS 150220C00024000 C 02/20/15 24.0 0.00 0.50
FCS 150220P00006000 P 02/20/15 6.0 0.00 0.35
FCS 150220P00007000 P 02/20/15 7.0 0.00 0.30
FCS 150220P00008000 P 02/20/15 8.0 0.00 0.30
FCS 150220P00009000 P 02/20/15 9.0 0.00 0.50
FCS 150220P00010000 P 02/20/15 10.0 0.00 0.50
FCS 150220P00011000 P 02/20/15 11.0 0.00 0.50
FCS 150220P00012000 P 02/20/15 12.0 0.05 0.50
FCS 150220P00013000 P 02/20/15 13.0 0.00 0.50
FCS 150220P00014000 P 02/20/15 14.0 0.05 0.50
FCS 150220P00015000 P 02/20/15 15.0 0.35 0.50
FCS 150220P00016000 P 02/20/15 16.0 0.60 0.80
FCS 150220P00017000 P 02/20/15 17.0 1.00 1.20
FCS 150220P00018000 P 02/20/15 18.0 1.55 1.80
FCS 150220P00019000 P 02/20/15 19.0 2.00 2.80
FCS 150220P00020000 P 02/20/15 20.0 2.80 3.50
FCS 150220P00021000 P 02/20/15 21.0 3.60 4.90
FCS 150220P00022000 P 02/20/15 22.0 3.70 6.60
FCS 150220P00023000 P 02/20/15 23.0 4.20 6.40
FCS 150220P00024000 P 02/20/15 24.0 5.20 8.60
FCS 150515C00006000 C 05/15/15 6.0 9.30 12.70
FCS 150515C00007000 C 05/15/15 7.0 9.10 11.10
FCS 150515C00008000 C 05/15/15 8.0 7.60 10.60
FCS 150515C00009000 C 05/15/15 9.0 7.20 9.20
FCS 150515C00010000 C 05/15/15 10.0 6.10 8.10
FCS 150515C00011000 C 05/15/15 11.0 5.20 7.20
FCS 150515C00012000 C 05/15/15 12.0 4.90 5.70
FCS 150515C00013000 C 05/15/15 13.0 3.60 5.40
FCS 150515C00014000 C 05/15/15 14.0 3.30 4.10
FCS 150515C00015000 C 05/15/15 15.0 2.50 3.30
FCS 150515C00016000 C 05/15/15 16.0 2.10 2.45
FCS 150515C00017000 C 05/15/15 17.0 1.10 1.80
FCS 150515C00018000 C 05/15/15 18.0 1.05 1.35
FCS 150515C00019000 C 05/15/15 19.0 0.70 1.00
FCS 150515C00020000 C 05/15/15 20.0 0.50 0.75
FCS 150515C00021000 C 05/15/15 21.0 0.25 0.70
FCS 150515C00022000 C 05/15/15 22.0 0.15 0.55
FCS 150515C00023000 C 05/15/15 23.0 0.05 0.50
FCS 150515C00024000 C 05/15/15 24.0 0.00 0.50
FCS 150515C00025000 C 05/15/15 25.0 0.00 0.50
FCS 150515P00006000 P 05/15/15 6.0 0.00 0.50
FCS 150515P00007000 P 05/15/15 7.0 0.00 0.50
FCS 150515P00008000 P 05/15/15 8.0 0.00 0.50
FCS 150515P00009000 P 05/15/15 9.0 0.00 0.50
FCS 150515P00010000 P 05/15/15 10.0 0.00 0.50
FCS 150515P00011000 P 05/15/15 11.0 0.00 0.50
FCS 150515P00012000 P 05/15/15 12.0 0.05 0.50
FCS 150515P00013000 P 05/15/15 13.0 0.15 0.65
FCS 150515P00014000 P 05/15/15 14.0 0.40 0.85
FCS 150515P00015000 P 05/15/15 15.0 0.65 0.95
FCS 150515P00016000 P 05/15/15 16.0 1.15 1.40
FCS 150515P00017000 P 05/15/15 17.0 1.55 1.85
FCS 150515P00018000 P 05/15/15 18.0 2.10 2.30
FCS 150515P00019000 P 05/15/15 19.0 2.65 3.20
FCS 150515P00020000 P 05/15/15 20.0 3.20 4.00
FCS 150515P00021000 P 05/15/15 21.0 4.00 4.80
FCS 150515P00022000 P 05/15/15 22.0 4.90 5.70
FCS 150515P00023000 P 05/15/15 23.0 5.70 7.00
FCS 150515P00024000 P 05/15/15 24.0 6.20 8.10
FCS 150515P00025000 P 05/15/15 25.0 7.60 9.10
FCS 160115C00003000 C 01/15/16 3.0 11.70 16.40
FCS 160115C00005000 C 01/15/16 5.0 9.70 14.20
FCS 160115C00008000 C 01/15/16 8.0 7.30 11.30
FCS 160115C00010000 C 01/15/16 10.0 5.10 8.50
FCS 160115C00012000 C 01/15/16 12.0 5.00 6.60
FCS 160115C00015000 C 01/15/16 15.0 2.85 4.20
FCS 160115C00017000 C 01/15/16 17.0 2.00 3.60
FCS 160115C00020000 C 01/15/16 20.0 0.85 1.85
FCS 160115C00022000 C 01/15/16 22.0 0.30 1.30
FCS 160115C00025000 C 01/15/16 25.0 0.05 1.00
FCS 160115P00003000 P 01/15/16 3.0 0.00 1.10
FCS 160115P00005000 P 01/15/16 5.0 0.00 1.00
FCS 160115P00008000 P 01/15/16 8.0 0.00 1.00
FCS 160115P00010000 P 01/15/16 10.0 0.00 1.00
FCS 160115P00012000 P 01/15/16 12.0 0.15 1.15
FCS 160115P00015000 P 01/15/16 15.0 1.00 2.00
FCS 160115P00017000 P 01/15/16 17.0 1.80 4.10
FCS 160115P00020000 P 01/15/16 20.0 2.85 6.60
FCS 160115P00022000 P 01/15/16 22.0 4.20 7.90
FCS 160115P00025000 P 01/15/16 25.0 6.50 9.20
FCS 170120C00003000 C 01/20/17 3.0 11.70 16.40
FCS 170120C00005000 C 01/20/17 5.0 10.10 14.10
FCS 170120C00008000 C 01/20/17 8.0 7.40 11.60
FCS 170120C00010000 C 01/20/17 10.0 5.80 10.20
FCS 170120C00012000 C 01/20/17 12.0 5.40 8.80
FCS 170120C00015000 C 01/20/17 15.0 2.70 7.00
FCS 170120C00017000 C 01/20/17 17.0 1.80 6.00
FCS 170120C00020000 C 01/20/17 20.0 0.70 3.60
FCS 170120C00022000 C 01/20/17 22.0 0.10 4.90
FCS 170120C00025000 C 01/20/17 25.0 0.60 2.75
FCS 170120C00030000 C 01/20/17 30.0 0.00 1.85
FCS 170120C00035000 C 01/20/17 35.0 0.00 1.20
FCS 170120P00003000 P 01/20/17 3.0 0.00 1.00
FCS 170120P00005000 P 01/20/17 5.0 0.00 1.00
FCS 170120P00008000 P 01/20/17 8.0 0.00 1.00
FCS 170120P00010000 P 01/20/17 10.0 0.00 1.60
FCS 170120P00012000 P 01/20/17 12.0 0.00 3.80
FCS 170120P00015000 P 01/20/17 15.0 0.50 5.00
FCS 170120P00017000 P 01/20/17 17.0 2.30 6.00
FCS 170120P00020000 P 01/20/17 20.0 4.50 6.10
FCS 170120P00022000 P 01/20/17 22.0 5.60 9.30
FCS 170120P00025000 P 01/20/17 25.0 7.60 11.70
FCS 170120P00030000 P 01/20/17 30.0 12.10 15.30
FCS 170120P00035000 P 01/20/17 35.0 16.70 19.90

OPRA data is delayed 15 minutes.