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 (2015-01-02)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 150220C00006000 C 02/20/15 6.0 8.10 9.90
FCS 150220C00007000 C 02/20/15 7.0 7.10 8.90
FCS 150220C00008000 C 02/20/15 8.0 6.10 7.90
FCS 150220C00009000 C 02/20/15 9.0 5.10 7.30
FCS 150220C00010000 C 02/20/15 10.0 4.50 6.30
FCS 150220C00011000 C 02/20/15 11.0 4.30 4.80
FCS 150220C00012000 C 02/20/15 12.0 3.30 3.80
FCS 150220C00013000 C 02/20/15 13.0 2.30 2.80
FCS 150220C00014000 C 02/20/15 14.0 1.45 1.80
FCS 150220C00015000 C 02/20/15 15.0 0.70 0.85
FCS 150220C00016000 C 02/20/15 16.0 0.25 0.35
FCS 150220C00017000 C 02/20/15 17.0 0.05 0.25
FCS 150220C00018000 C 02/20/15 18.0 0.00 0.15
FCS 150220C00019000 C 02/20/15 19.0 0.00 0.10
FCS 150220C00020000 C 02/20/15 20.0 0.00 0.10
FCS 150220C00021000 C 02/20/15 21.0 0.00 0.10
FCS 150220C00022000 C 02/20/15 22.0 0.00 0.10
FCS 150220C00023000 C 02/20/15 23.0 0.00 0.10
FCS 150220C00024000 C 02/20/15 24.0 0.00 0.10
FCS 150220P00006000 P 02/20/15 6.0 0.00 0.10
FCS 150220P00007000 P 02/20/15 7.0 0.00 0.10
FCS 150220P00008000 P 02/20/15 8.0 0.00 0.10
FCS 150220P00009000 P 02/20/15 9.0 0.00 0.10
FCS 150220P00010000 P 02/20/15 10.0 0.00 0.10
FCS 150220P00011000 P 02/20/15 11.0 0.00 0.10
FCS 150220P00012000 P 02/20/15 12.0 0.00 0.10
FCS 150220P00013000 P 02/20/15 13.0 0.00 0.10
FCS 150220P00014000 P 02/20/15 14.0 0.10 0.20
FCS 150220P00015000 P 02/20/15 15.0 0.35 0.45
FCS 150220P00016000 P 02/20/15 16.0 0.85 1.00
FCS 150220P00017000 P 02/20/15 17.0 1.35 1.80
FCS 150220P00018000 P 02/20/15 18.0 2.15 2.75
FCS 150220P00019000 P 02/20/15 19.0 2.70 3.80
FCS 150220P00020000 P 02/20/15 20.0 3.70 4.80
FCS 150220P00021000 P 02/20/15 21.0 4.70 5.80
FCS 150220P00022000 P 02/20/15 22.0 4.20 6.80
FCS 150220P00023000 P 02/20/15 23.0 5.20 7.80
FCS 150220P00024000 P 02/20/15 24.0 6.50 8.90
FCS 150320C00008000 C 03/20/15 8.0 7.00 8.70
FCS 150320C00009000 C 03/20/15 9.0 5.90 7.80
FCS 150320C00010000 C 03/20/15 10.0 4.80 6.90
FCS 150320C00011000 C 03/20/15 11.0 3.90 5.90
FCS 150320C00012000 C 03/20/15 12.0 3.00 4.40
FCS 150320C00013000 C 03/20/15 13.0 2.50 3.40
FCS 150320C00014000 C 03/20/15 14.0 1.65 2.05
FCS 150320C00015000 C 03/20/15 15.0 1.00 1.10
FCS 150320C00016000 C 03/20/15 16.0 0.55 0.65
FCS 150320C00017000 C 03/20/15 17.0 0.25 0.35
FCS 150320C00018000 C 03/20/15 18.0 0.10 0.30
FCS 150320C00019000 C 03/20/15 19.0 0.00 0.15
FCS 150320C00020000 C 03/20/15 20.0 0.00 0.10
FCS 150320C00021000 C 03/20/15 21.0 0.00 0.10
FCS 150320C00022000 C 03/20/15 22.0 0.00 0.10
FCS 150320C00023000 C 03/20/15 23.0 0.00 0.10
FCS 150320C00024000 C 03/20/15 24.0 0.00 0.10
FCS 150320P00008000 P 03/20/15 8.0 0.00 0.10
FCS 150320P00009000 P 03/20/15 9.0 0.00 0.10
FCS 150320P00010000 P 03/20/15 10.0 0.00 0.10
FCS 150320P00011000 P 03/20/15 11.0 0.00 0.10
FCS 150320P00012000 P 03/20/15 12.0 0.00 0.15
FCS 150320P00013000 P 03/20/15 13.0 0.05 0.25
FCS 150320P00014000 P 03/20/15 14.0 0.30 0.40
FCS 150320P00015000 P 03/20/15 15.0 0.60 0.75
FCS 150320P00016000 P 03/20/15 16.0 1.10 1.30
FCS 150320P00017000 P 03/20/15 17.0 1.55 2.00
FCS 150320P00018000 P 03/20/15 18.0 2.10 2.85
FCS 150320P00019000 P 03/20/15 19.0 2.80 3.80
FCS 150320P00020000 P 03/20/15 20.0 3.30 4.80
FCS 150320P00021000 P 03/20/15 21.0 4.10 6.20
FCS 150320P00022000 P 03/20/15 22.0 5.20 7.10
FCS 150320P00023000 P 03/20/15 23.0 6.20 8.10
FCS 150320P00024000 P 03/20/15 24.0 7.30 9.00
FCS 150515C00006000 C 05/15/15 6.0 8.10 11.80
FCS 150515C00007000 C 05/15/15 7.0 7.10 10.80
FCS 150515C00008000 C 05/15/15 8.0 6.10 9.80
FCS 150515C00009000 C 05/15/15 9.0 5.20 8.80
FCS 150515C00010000 C 05/15/15 10.0 4.30 7.80
FCS 150515C00011000 C 05/15/15 11.0 4.00 6.10
FCS 150515C00012000 C 05/15/15 12.0 3.40 5.10
FCS 150515C00013000 C 05/15/15 13.0 2.75 3.90
FCS 150515C00014000 C 05/15/15 14.0 2.05 2.90
FCS 150515C00015000 C 05/15/15 15.0 1.40 1.65
FCS 150515C00016000 C 05/15/15 16.0 0.90 1.05
FCS 150515C00017000 C 05/15/15 17.0 0.60 0.70
FCS 150515C00018000 C 05/15/15 18.0 0.35 0.50
FCS 150515C00019000 C 05/15/15 19.0 0.20 0.35
FCS 150515C00020000 C 05/15/15 20.0 0.05 0.20
FCS 150515C00021000 C 05/15/15 21.0 0.05 0.25
FCS 150515C00022000 C 05/15/15 22.0 0.00 0.35
FCS 150515C00023000 C 05/15/15 23.0 0.00 0.30
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 150515P00006000 P 05/15/15 6.0 0.00 0.30
FCS 150515P00007000 P 05/15/15 7.0 0.00 0.35
FCS 150515P00008000 P 05/15/15 8.0 0.00 0.25
FCS 150515P00009000 P 05/15/15 9.0 0.00 0.35
FCS 150515P00010000 P 05/15/15 10.0 0.00 0.30
FCS 150515P00011000 P 05/15/15 11.0 0.05 0.30
FCS 150515P00012000 P 05/15/15 12.0 0.10 0.35
FCS 150515P00013000 P 05/15/15 13.0 0.25 0.65
FCS 150515P00014000 P 05/15/15 14.0 0.60 0.80
FCS 150515P00015000 P 05/15/15 15.0 0.90 1.20
FCS 150515P00016000 P 05/15/15 16.0 1.45 1.70
FCS 150515P00017000 P 05/15/15 17.0 1.65 2.35
FCS 150515P00018000 P 05/15/15 18.0 2.30 3.10
FCS 150515P00019000 P 05/15/15 19.0 3.00 4.10
FCS 150515P00020000 P 05/15/15 20.0 3.90 4.90
FCS 150515P00021000 P 05/15/15 21.0 4.50 6.00
FCS 150515P00022000 P 05/15/15 22.0 4.30 7.90
FCS 150515P00023000 P 05/15/15 23.0 5.90 8.40
FCS 150515P00024000 P 05/15/15 24.0 6.70 9.60
FCS 150515P00025000 P 05/15/15 25.0 7.30 10.90
FCS 150821C00008000 C 08/21/15 8.0 6.20 9.80
FCS 150821C00009000 C 08/21/15 9.0 5.20 8.90
FCS 150821C00010000 C 08/21/15 10.0 4.60 7.90
FCS 150821C00011000 C 08/21/15 11.0 3.70 7.00
FCS 150821C00012000 C 08/21/15 12.0 2.75 6.20
FCS 150821C00013000 C 08/21/15 13.0 3.00 4.60
FCS 150821C00014000 C 08/21/15 14.0 1.40 3.70
FCS 150821C00015000 C 08/21/15 15.0 1.90 2.80
FCS 150821C00016000 C 08/21/15 16.0 1.40 2.10
FCS 150821C00017000 C 08/21/15 17.0 1.05 1.35
FCS 150821C00018000 C 08/21/15 18.0 0.75 0.95
FCS 150821C00019000 C 08/21/15 19.0 0.45 0.90
FCS 150821C00020000 C 08/21/15 20.0 0.30 0.55
FCS 150821C00021000 C 08/21/15 21.0 0.05 0.65
FCS 150821C00022000 C 08/21/15 22.0 0.10 0.90
FCS 150821C00023000 C 08/21/15 23.0 0.00 0.50
FCS 150821C00024000 C 08/21/15 24.0 0.00 0.50
FCS 150821C00025000 C 08/21/15 25.0 0.00 1.45
FCS 150821C00026000 C 08/21/15 26.0 0.00 0.25
FCS 150821P00008000 P 08/21/15 8.0 0.00 0.90
FCS 150821P00009000 P 08/21/15 9.0 0.00 1.35
FCS 150821P00010000 P 08/21/15 10.0 0.00 0.90
FCS 150821P00011000 P 08/21/15 11.0 0.00 1.95
FCS 150821P00012000 P 08/21/15 12.0 0.20 0.85
FCS 150821P00013000 P 08/21/15 13.0 0.45 1.05
FCS 150821P00014000 P 08/21/15 14.0 0.90 1.30
FCS 150821P00015000 P 08/21/15 15.0 1.15 1.65
FCS 150821P00016000 P 08/21/15 16.0 1.55 2.25
FCS 150821P00017000 P 08/21/15 17.0 2.40 2.85
FCS 150821P00018000 P 08/21/15 18.0 2.70 3.50
FCS 150821P00019000 P 08/21/15 19.0 3.30 4.50
FCS 150821P00020000 P 08/21/15 20.0 4.10 5.20
FCS 150821P00021000 P 08/21/15 21.0 3.60 7.10
FCS 150821P00022000 P 08/21/15 22.0 4.80 7.80
FCS 150821P00023000 P 08/21/15 23.0 5.70 8.80
FCS 150821P00024000 P 08/21/15 24.0 6.30 10.00
FCS 150821P00025000 P 08/21/15 25.0 7.30 10.90
FCS 150821P00026000 P 08/21/15 26.0 8.40 11.90
FCS 160115C00003000 C 01/15/16 3.0 10.40 14.80
FCS 160115C00005000 C 01/15/16 5.0 8.70 12.80
FCS 160115C00008000 C 01/15/16 8.0 6.00 10.00
FCS 160115C00010000 C 01/15/16 10.0 4.10 8.40
FCS 160115C00012000 C 01/15/16 12.0 3.00 6.80
FCS 160115C00015000 C 01/15/16 15.0 0.65 5.00
FCS 160115C00017000 C 01/15/16 17.0 0.00 4.90
FCS 160115C00020000 C 01/15/16 20.0 0.00 4.70
FCS 160115C00022000 C 01/15/16 22.0 0.00 4.40
FCS 160115C00025000 C 01/15/16 25.0 0.00 4.20
FCS 160115P00003000 P 01/15/16 3.0 0.00 4.90
FCS 160115P00005000 P 01/15/16 5.0 0.00 4.30
FCS 160115P00008000 P 01/15/16 8.0 0.00 4.90
FCS 160115P00010000 P 01/15/16 10.0 0.00 4.20
FCS 160115P00012000 P 01/15/16 12.0 0.00 4.50
FCS 160115P00015000 P 01/15/16 15.0 0.00 4.30
FCS 160115P00017000 P 01/15/16 17.0 0.90 5.40
FCS 160115P00020000 P 01/15/16 20.0 2.90 7.10
FCS 160115P00022000 P 01/15/16 22.0 4.70 8.90
FCS 160115P00025000 P 01/15/16 25.0 7.30 11.60
FCS 170120C00003000 C 01/20/17 3.0 10.80 14.80
FCS 170120C00005000 C 01/20/17 5.0 9.00 13.00
FCS 170120C00008000 C 01/20/17 8.0 6.50 10.40
FCS 170120C00010000 C 01/20/17 10.0 5.00 9.00
FCS 170120C00012000 C 01/20/17 12.0 3.50 7.60
FCS 170120C00015000 C 01/20/17 15.0 2.00 6.00
FCS 170120C00017000 C 01/20/17 17.0 1.00 5.20
FCS 170120C00020000 C 01/20/17 20.0 0.10 4.90
FCS 170120C00022000 C 01/20/17 22.0 0.00 4.90
FCS 170120C00025000 C 01/20/17 25.0 0.00 4.90
FCS 170120C00030000 C 01/20/17 30.0 0.00 4.90
FCS 170120C00035000 C 01/20/17 35.0 0.00 4.90
FCS 170120P00003000 P 01/20/17 3.0 0.00 4.90
FCS 170120P00005000 P 01/20/17 5.0 0.00 4.00
FCS 170120P00008000 P 01/20/17 8.0 0.00 4.10
FCS 170120P00010000 P 01/20/17 10.0 0.00 4.90
FCS 170120P00012000 P 01/20/17 12.0 0.00 4.90
FCS 170120P00015000 P 01/20/17 15.0 0.80 5.40
FCS 170120P00017000 P 01/20/17 17.0 1.90 6.00
FCS 170120P00020000 P 01/20/17 20.0 3.90 8.00
FCS 170120P00022000 P 01/20/17 22.0 5.60 9.80
FCS 170120P00025000 P 01/20/17 25.0 8.00 12.20
FCS 170120P00030000 P 01/20/17 30.0 12.50 16.60
FCS 170120P00035000 P 01/20/17 35.0 17.30 21.40

OPRA data is delayed 15 minutes.