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 Jul 29 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 140816C00005000 C 08/16/14 5.0 10.30 11.10
FCS 140816C00006000 C 08/16/14 6.0 9.50 9.90
FCS 140816C00007000 C 08/16/14 7.0 8.40 9.00
FCS 140816C00008000 C 08/16/14 8.0 7.50 8.00
FCS 140816C00009000 C 08/16/14 9.0 6.50 7.00
FCS 140816C00010000 C 08/16/14 10.0 5.50 6.00
FCS 140816C00011000 C 08/16/14 11.0 4.50 5.00
FCS 140816C00012000 C 08/16/14 12.0 3.50 4.00
FCS 140816C00013000 C 08/16/14 13.0 2.60 2.90
FCS 140816C00014000 C 08/16/14 14.0 1.65 1.90
FCS 140816C00015000 C 08/16/14 15.0 0.80 0.90
FCS 140816C00016000 C 08/16/14 16.0 0.25 0.30
FCS 140816C00017000 C 08/16/14 17.0 0.05 0.10
FCS 140816C00018000 C 08/16/14 18.0 0.00 0.25
FCS 140816C00019000 C 08/16/14 19.0 0.00 0.15
FCS 140816C00020000 C 08/16/14 20.0 0.00 0.15
FCS 140816C00021000 C 08/16/14 21.0 0.00 0.15
FCS 140816C00022000 C 08/16/14 22.0 0.00 0.15
FCS 140816C00023000 C 08/16/14 23.0 0.00 0.15
FCS 140816P00005000 P 08/16/14 5.0 0.00 0.15
FCS 140816P00006000 P 08/16/14 6.0 0.00 0.25
FCS 140816P00007000 P 08/16/14 7.0 0.00 0.15
FCS 140816P00008000 P 08/16/14 8.0 0.00 0.15
FCS 140816P00009000 P 08/16/14 9.0 0.00 0.15
FCS 140816P00010000 P 08/16/14 10.0 0.00 0.15
FCS 140816P00011000 P 08/16/14 11.0 0.00 0.10
FCS 140816P00012000 P 08/16/14 12.0 0.00 0.25
FCS 140816P00013000 P 08/16/14 13.0 0.00 0.25
FCS 140816P00014000 P 08/16/14 14.0 0.05 0.25
FCS 140816P00015000 P 08/16/14 15.0 0.15 0.25
FCS 140816P00016000 P 08/16/14 16.0 0.60 0.65
FCS 140816P00017000 P 08/16/14 17.0 1.35 1.50
FCS 140816P00018000 P 08/16/14 18.0 2.10 2.50
FCS 140816P00019000 P 08/16/14 19.0 3.10 3.50
FCS 140816P00020000 P 08/16/14 20.0 4.10 4.50
FCS 140816P00021000 P 08/16/14 21.0 5.10 5.50
FCS 140816P00022000 P 08/16/14 22.0 6.10 6.50
FCS 140816P00023000 P 08/16/14 23.0 7.10 7.50
FCS 140920C00008000 C 09/20/14 8.0 7.50 8.00
FCS 140920C00009000 C 09/20/14 9.0 6.50 7.00
FCS 140920C00010000 C 09/20/14 10.0 5.50 6.00
FCS 140920C00011000 C 09/20/14 11.0 4.50 5.00
FCS 140920C00012000 C 09/20/14 12.0 3.60 4.00
FCS 140920C00013000 C 09/20/14 13.0 2.65 3.10
FCS 140920C00014000 C 09/20/14 14.0 1.80 2.10
FCS 140920C00015000 C 09/20/14 15.0 1.05 1.15
FCS 140920C00016000 C 09/20/14 16.0 0.50 0.60
FCS 140920C00017000 C 09/20/14 17.0 0.15 0.30
FCS 140920C00018000 C 09/20/14 18.0 0.05 0.30
FCS 140920C00019000 C 09/20/14 19.0 0.00 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 0.20
FCS 140920C00023000 C 09/20/14 23.0 0.00 0.15
FCS 140920C00024000 C 09/20/14 24.0 0.00 0.20
FCS 140920P00008000 P 09/20/14 8.0 0.00 0.20
FCS 140920P00009000 P 09/20/14 9.0 0.00 0.20
FCS 140920P00010000 P 09/20/14 10.0 0.00 0.20
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 0.05 0.30
FCS 140920P00014000 P 09/20/14 14.0 0.10 0.25
FCS 140920P00015000 P 09/20/14 15.0 0.40 0.50
FCS 140920P00016000 P 09/20/14 16.0 0.85 0.90
FCS 140920P00017000 P 09/20/14 17.0 1.45 1.65
FCS 140920P00018000 P 09/20/14 18.0 2.20 2.60
FCS 140920P00019000 P 09/20/14 19.0 3.10 3.60
FCS 140920P00020000 P 09/20/14 20.0 4.10 4.50
FCS 140920P00021000 P 09/20/14 21.0 5.00 5.60
FCS 140920P00022000 P 09/20/14 22.0 6.00 6.60
FCS 140920P00023000 P 09/20/14 23.0 7.00 7.60
FCS 140920P00024000 P 09/20/14 24.0 8.00 8.70
FCS 141122C00006000 C 11/22/14 6.0 9.40 10.10
FCS 141122C00007000 C 11/22/14 7.0 8.40 9.00
FCS 141122C00008000 C 11/22/14 8.0 7.50 8.00
FCS 141122C00009000 C 11/22/14 9.0 6.50 7.00
FCS 141122C00010000 C 11/22/14 10.0 5.60 6.00
FCS 141122C00011000 C 11/22/14 11.0 4.60 5.10
FCS 141122C00012000 C 11/22/14 12.0 3.70 4.10
FCS 141122C00013000 C 11/22/14 13.0 2.80 3.20
FCS 141122C00014000 C 11/22/14 14.0 2.05 2.40
FCS 141122C00015000 C 11/22/14 15.0 1.45 1.55
FCS 141122C00016000 C 11/22/14 16.0 0.90 1.05
FCS 141122C00017000 C 11/22/14 17.0 0.50 0.70
FCS 141122C00018000 C 11/22/14 18.0 0.25 0.50
FCS 141122C00019000 C 11/22/14 19.0 0.15 0.30
FCS 141122C00020000 C 11/22/14 20.0 0.05 0.30
FCS 141122C00021000 C 11/22/14 21.0 0.00 0.20
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 0.20
FCS 141122P00007000 P 11/22/14 7.0 0.00 0.20
FCS 141122P00008000 P 11/22/14 8.0 0.00 0.20
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 0.20
FCS 141122P00012000 P 11/22/14 12.0 0.10 0.30
FCS 141122P00013000 P 11/22/14 13.0 0.20 0.40
FCS 141122P00014000 P 11/22/14 14.0 0.35 0.60
FCS 141122P00015000 P 11/22/14 15.0 0.70 0.90
FCS 141122P00016000 P 11/22/14 16.0 1.15 1.35
FCS 141122P00017000 P 11/22/14 17.0 1.80 2.00
FCS 141122P00018000 P 11/22/14 18.0 2.45 2.80
FCS 141122P00019000 P 11/22/14 19.0 3.30 3.70
FCS 141122P00020000 P 11/22/14 20.0 4.20 4.60
FCS 141122P00021000 P 11/22/14 21.0 5.10 5.60
FCS 141122P00022000 P 11/22/14 22.0 6.10 6.60
FCS 141122P00023000 P 11/22/14 23.0 7.10 7.60
FCS 150220C00008000 C 02/20/15 8.0 7.50 8.10
FCS 150220C00009000 C 02/20/15 9.0 6.40 7.10
FCS 150220C00010000 C 02/20/15 10.0 5.60 6.20
FCS 150220C00011000 C 02/20/15 11.0 4.70 5.30
FCS 150220C00012000 C 02/20/15 12.0 3.80 4.40
FCS 150220C00013000 C 02/20/15 13.0 2.95 3.50
FCS 150220C00014000 C 02/20/15 14.0 2.30 2.90
FCS 150220C00015000 C 02/20/15 15.0 1.70 1.95
FCS 150220C00016000 C 02/20/15 16.0 1.15 1.45
FCS 150220C00017000 C 02/20/15 17.0 0.75 1.05
FCS 150220C00018000 C 02/20/15 18.0 0.45 0.80
FCS 150220C00019000 C 02/20/15 19.0 0.25 0.55
FCS 150220C00020000 C 02/20/15 20.0 0.10 0.50
FCS 150220C00021000 C 02/20/15 21.0 0.10 0.35
FCS 150220C00022000 C 02/20/15 22.0 0.00 0.30
FCS 150220C00023000 C 02/20/15 23.0 0.00 0.25
FCS 150220C00024000 C 02/20/15 24.0 0.00 0.20
FCS 150220P00008000 P 02/20/15 8.0 0.00 0.20
FCS 150220P00009000 P 02/20/15 9.0 0.00 0.25
FCS 150220P00010000 P 02/20/15 10.0 0.00 0.30
FCS 150220P00011000 P 02/20/15 11.0 0.10 0.45
FCS 150220P00012000 P 02/20/15 12.0 0.25 0.50
FCS 150220P00013000 P 02/20/15 13.0 0.35 0.65
FCS 150220P00014000 P 02/20/15 14.0 0.65 0.90
FCS 150220P00015000 P 02/20/15 15.0 1.05 1.20
FCS 150220P00016000 P 02/20/15 16.0 1.50 1.70
FCS 150220P00017000 P 02/20/15 17.0 1.95 2.35
FCS 150220P00018000 P 02/20/15 18.0 2.70 3.40
FCS 150220P00019000 P 02/20/15 19.0 3.40 3.90
FCS 150220P00020000 P 02/20/15 20.0 4.20 4.80
FCS 150220P00021000 P 02/20/15 21.0 5.10 5.70
FCS 150220P00022000 P 02/20/15 22.0 6.10 6.70
FCS 150220P00023000 P 02/20/15 23.0 7.00 7.60
FCS 150220P00024000 P 02/20/15 24.0 8.00 8.60

OPRA data is delayed 15 minutes.