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 (2016-01-01)Premium Content

Fairchild Semiconductor International Inc (FCS)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCS 160219C00005000 C 02/19/16 5.0 14.00 17.70
FCS 160219C00006000 C 02/19/16 6.0 12.00 16.70
FCS 160219C00007000 C 02/19/16 7.0 11.00 15.60
FCS 160219C00008000 C 02/19/16 8.0 10.00 14.70
FCS 160219C00009000 C 02/19/16 9.0 9.00 13.70
FCS 160219C00010000 C 02/19/16 10.0 8.00 12.70
FCS 160219C00011000 C 02/19/16 11.0 7.00 11.70
FCS 160219C00012000 C 02/19/16 12.0 7.00 10.70
FCS 160219C00013000 C 02/19/16 13.0 5.90 9.80
FCS 160219C00014000 C 02/19/16 14.0 5.30 8.80
FCS 160219C00015000 C 02/19/16 15.0 3.10 7.80
FCS 160219C00016000 C 02/19/16 16.0 3.60 5.60
FCS 160219C00017000 C 02/19/16 17.0 2.65 5.80
FCS 160219C00018000 C 02/19/16 18.0 1.65 3.70
FCS 160219C00019000 C 02/19/16 19.0 0.45 1.50
FCS 160219C00020000 C 02/19/16 20.0 0.00 0.50
FCS 160219C00021000 C 02/19/16 21.0 0.00 0.30
FCS 160219C00022000 C 02/19/16 22.0 0.00 0.05
FCS 160219C00023000 C 02/19/16 23.0 0.00 1.00
FCS 160219C00024000 C 02/19/16 24.0 0.00 4.90
FCS 160219C00025000 C 02/19/16 25.0 0.00 1.65
FCS 160219C00026000 C 02/19/16 26.0 0.00 4.90
FCS 160219C00027000 C 02/19/16 27.0 0.00 0.05
FCS 160219C00028000 C 02/19/16 28.0 0.00 0.05
FCS 160219C00029000 C 02/19/16 29.0 0.00 0.05
FCS 160219C00030000 C 02/19/16 30.0 0.00 0.05
FCS 160219C00031000 C 02/19/16 31.0 0.00 4.90
FCS 160219P00005000 P 02/19/16 5.0 0.00 4.90
FCS 160219P00006000 P 02/19/16 6.0 0.00 4.90
FCS 160219P00007000 P 02/19/16 7.0 0.00 4.80
FCS 160219P00008000 P 02/19/16 8.0 0.00 1.65
FCS 160219P00009000 P 02/19/16 9.0 0.00 4.90
FCS 160219P00010000 P 02/19/16 10.0 0.00 4.90
FCS 160219P00011000 P 02/19/16 11.0 0.00 4.90
FCS 160219P00012000 P 02/19/16 12.0 0.00 4.80
FCS 160219P00013000 P 02/19/16 13.0 0.00 4.90
FCS 160219P00014000 P 02/19/16 14.0 0.00 4.90
FCS 160219P00015000 P 02/19/16 15.0 0.00 4.90
FCS 160219P00016000 P 02/19/16 16.0 0.00 0.40
FCS 160219P00017000 P 02/19/16 17.0 0.00 0.15
FCS 160219P00018000 P 02/19/16 18.0 0.00 1.65
FCS 160219P00019000 P 02/19/16 19.0 0.00 1.65
FCS 160219P00020000 P 02/19/16 20.0 0.00 0.10
FCS 160219P00021000 P 02/19/16 21.0 0.00 4.90
FCS 160219P00022000 P 02/19/16 22.0 0.00 4.90
FCS 160219P00023000 P 02/19/16 23.0 0.50 5.20
FCS 160219P00024000 P 02/19/16 24.0 1.50 6.20
FCS 160219P00025000 P 02/19/16 25.0 2.50 7.20
FCS 160219P00026000 P 02/19/16 26.0 3.50 8.20
FCS 160219P00027000 P 02/19/16 27.0 4.50 9.20
FCS 160219P00028000 P 02/19/16 28.0 5.50 10.20
FCS 160219P00029000 P 02/19/16 29.0 6.50 11.20
FCS 160219P00030000 P 02/19/16 30.0 7.50 12.20
FCS 160219P00031000 P 02/19/16 31.0 9.80 13.20
FCS 160318C00012000 C 03/18/16 12.0 7.00 10.20
FCS 160318C00013000 C 03/18/16 13.0 5.00 9.80
FCS 160318C00014000 C 03/18/16 14.0 4.00 8.80
FCS 160318C00015000 C 03/18/16 15.0 3.20 7.80
FCS 160318C00016000 C 03/18/16 16.0 1.80 6.50
FCS 160318C00017000 C 03/18/16 17.0 1.10 5.80
FCS 160318C00018000 C 03/18/16 18.0 0.20 5.00
FCS 160318C00019000 C 03/18/16 19.0 0.50 2.60
FCS 160318C00020000 C 03/18/16 20.0 0.00 1.70
FCS 160318C00021000 C 03/18/16 21.0 0.00 4.90
FCS 160318C00022000 C 03/18/16 22.0 0.00 4.90
FCS 160318C00023000 C 03/18/16 23.0 0.00 4.90
FCS 160318C00024000 C 03/18/16 24.0 0.00 4.90
FCS 160318C00025000 C 03/18/16 25.0 0.00 4.90
FCS 160318C00026000 C 03/18/16 26.0 0.00 4.90
FCS 160318C00027000 C 03/18/16 27.0 0.00 4.90
FCS 160318C00028000 C 03/18/16 28.0 0.00 0.05
FCS 160318C00029000 C 03/18/16 29.0 0.00 0.05
FCS 160318C00030000 C 03/18/16 30.0 0.00 0.05
FCS 160318P00012000 P 03/18/16 12.0 0.00 4.90
FCS 160318P00013000 P 03/18/16 13.0 0.00 4.90
FCS 160318P00014000 P 03/18/16 14.0 0.00 4.90
FCS 160318P00015000 P 03/18/16 15.0 0.00 1.65
FCS 160318P00016000 P 03/18/16 16.0 0.00 4.90
FCS 160318P00017000 P 03/18/16 17.0 0.00 0.15
FCS 160318P00018000 P 03/18/16 18.0 0.00 1.65
FCS 160318P00019000 P 03/18/16 19.0 0.00 1.70
FCS 160318P00020000 P 03/18/16 20.0 0.00 1.30
FCS 160318P00021000 P 03/18/16 21.0 0.10 2.25
FCS 160318P00022000 P 03/18/16 22.0 0.10 5.00
FCS 160318P00023000 P 03/18/16 23.0 0.50 5.20
FCS 160318P00024000 P 03/18/16 24.0 1.50 6.20
FCS 160318P00025000 P 03/18/16 25.0 2.70 7.20
FCS 160318P00026000 P 03/18/16 26.0 3.50 8.20
FCS 160318P00027000 P 03/18/16 27.0 4.50 9.20
FCS 160318P00028000 P 03/18/16 28.0 5.50 10.20
FCS 160318P00029000 P 03/18/16 29.0 6.50 11.20
FCS 160318P00030000 P 03/18/16 30.0 8.70 12.20
FCS 160520C00005000 C 05/20/16 5.0 13.70 17.70
FCS 160520C00006000 C 05/20/16 6.0 12.00 16.60
FCS 160520C00007000 C 05/20/16 7.0 11.00 15.50
FCS 160520C00008000 C 05/20/16 8.0 10.00 14.60
FCS 160520C00009000 C 05/20/16 9.0 9.00 13.50
FCS 160520C00010000 C 05/20/16 10.0 8.00 12.50
FCS 160520C00011000 C 05/20/16 11.0 7.00 11.70
FCS 160520C00012000 C 05/20/16 12.0 6.00 10.70
FCS 160520C00013000 C 05/20/16 13.0 4.90 9.50
FCS 160520C00014000 C 05/20/16 14.0 4.10 7.90
FCS 160520C00015000 C 05/20/16 15.0 3.00 7.80
FCS 160520C00016000 C 05/20/16 16.0 2.10 6.90
FCS 160520C00017000 C 05/20/16 17.0 1.00 5.50
FCS 160520C00018000 C 05/20/16 18.0 0.15 4.90
FCS 160520C00019000 C 05/20/16 19.0 0.75 3.10
FCS 160520C00020000 C 05/20/16 20.0 0.25 1.50
FCS 160520C00021000 C 05/20/16 21.0 0.00 1.05
FCS 160520C00022000 C 05/20/16 22.0 0.00 4.90
FCS 160520C00023000 C 05/20/16 23.0 0.00 1.45
FCS 160520C00024000 C 05/20/16 24.0 0.00 4.80
FCS 160520C00025000 C 05/20/16 25.0 0.00 4.90
FCS 160520C00026000 C 05/20/16 26.0 0.00 1.75
FCS 160520C00027000 C 05/20/16 27.0 0.00 0.10
FCS 160520C00028000 C 05/20/16 28.0 0.00 0.05
FCS 160520C00029000 C 05/20/16 29.0 0.00 0.05
FCS 160520C00030000 C 05/20/16 30.0 0.00 0.05
FCS 160520C00031000 C 05/20/16 31.0 0.00 4.90
FCS 160520C00032000 C 05/20/16 32.0 0.00 4.90
FCS 160520P00005000 P 05/20/16 5.0 0.00 1.45
FCS 160520P00006000 P 05/20/16 6.0 0.00 4.90
FCS 160520P00007000 P 05/20/16 7.0 0.00 1.45
FCS 160520P00008000 P 05/20/16 8.0 0.00 4.90
FCS 160520P00009000 P 05/20/16 9.0 0.00 4.90
FCS 160520P00010000 P 05/20/16 10.0 0.00 4.90
FCS 160520P00011000 P 05/20/16 11.0 0.00 4.90
FCS 160520P00012000 P 05/20/16 12.0 0.00 4.90
FCS 160520P00013000 P 05/20/16 13.0 0.00 4.90
FCS 160520P00014000 P 05/20/16 14.0 0.00 4.90
FCS 160520P00015000 P 05/20/16 15.0 0.00 4.80
FCS 160520P00016000 P 05/20/16 16.0 0.00 4.90
FCS 160520P00017000 P 05/20/16 17.0 0.00 2.95
FCS 160520P00018000 P 05/20/16 18.0 0.00 1.20
FCS 160520P00019000 P 05/20/16 19.0 0.00 3.00
FCS 160520P00020000 P 05/20/16 20.0 0.05 1.05
FCS 160520P00021000 P 05/20/16 21.0 0.65 1.90
FCS 160520P00022000 P 05/20/16 22.0 0.20 4.80
FCS 160520P00023000 P 05/20/16 23.0 0.50 5.20
FCS 160520P00024000 P 05/20/16 24.0 1.50 6.20
FCS 160520P00025000 P 05/20/16 25.0 2.20 7.00
FCS 160520P00026000 P 05/20/16 26.0 3.20 8.00
FCS 160520P00027000 P 05/20/16 27.0 4.20 9.00
FCS 160520P00028000 P 05/20/16 28.0 5.50 10.00
FCS 160520P00029000 P 05/20/16 29.0 6.50 11.00
FCS 160520P00030000 P 05/20/16 30.0 7.50 12.20
FCS 160520P00031000 P 05/20/16 31.0 8.50 13.00
FCS 160520P00032000 P 05/20/16 32.0 10.90 14.10
FCS 160819C00011000 C 08/19/16 11.0 7.00 11.50
FCS 160819C00012000 C 08/19/16 12.0 6.00 10.60
FCS 160819C00013000 C 08/19/16 13.0 5.00 9.80
FCS 160819C00014000 C 08/19/16 14.0 4.00 8.80
FCS 160819C00015000 C 08/19/16 15.0 3.00 7.70
FCS 160819C00016000 C 08/19/16 16.0 2.00 6.80
FCS 160819C00017000 C 08/19/16 17.0 1.10 5.70
FCS 160819C00018000 C 08/19/16 18.0 1.85 3.50
FCS 160819C00019000 C 08/19/16 19.0 0.95 2.70
FCS 160819C00020000 C 08/19/16 20.0 0.40 1.90
FCS 160819C00021000 C 08/19/16 21.0 0.00 1.45
FCS 160819C00022000 C 08/19/16 22.0 0.00 1.05
FCS 160819C00023000 C 08/19/16 23.0 0.00 1.05
FCS 160819C00024000 C 08/19/16 24.0 0.00 1.35
FCS 160819C00025000 C 08/19/16 25.0 0.00 1.35
FCS 160819C00026000 C 08/19/16 26.0 0.00 1.35
FCS 160819C00027000 C 08/19/16 27.0 0.00 0.10
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 1.35
FCS 160819P00012000 P 08/19/16 12.0 0.00 1.35
FCS 160819P00013000 P 08/19/16 13.0 0.00 1.35
FCS 160819P00014000 P 08/19/16 14.0 0.00 1.05
FCS 160819P00015000 P 08/19/16 15.0 0.00 1.40
FCS 160819P00016000 P 08/19/16 16.0 0.00 0.10
FCS 160819P00017000 P 08/19/16 17.0 0.00 0.80
FCS 160819P00018000 P 08/19/16 18.0 0.00 4.80
FCS 160819P00019000 P 08/19/16 19.0 0.00 1.05
FCS 160819P00020000 P 08/19/16 20.0 0.00 1.35
FCS 160819P00021000 P 08/19/16 21.0 0.65 2.40
FCS 160819P00022000 P 08/19/16 22.0 0.20 4.80
FCS 160819P00023000 P 08/19/16 23.0 0.35 5.00
FCS 160819P00024000 P 08/19/16 24.0 1.45 6.00
FCS 160819P00025000 P 08/19/16 25.0 2.35 6.90
FCS 160819P00026000 P 08/19/16 26.0 3.30 7.80
FCS 160819P00027000 P 08/19/16 27.0 4.30 9.00
FCS 160819P00028000 P 08/19/16 28.0 5.40 10.00
FCS 160819P00029000 P 08/19/16 29.0 6.50 11.00
FCS 170120C00003000 C 01/20/17 3.0 15.00 19.60
FCS 170120C00005000 C 01/20/17 5.0 13.00 17.60
FCS 170120C00008000 C 01/20/17 8.0 10.00 14.60
FCS 170120C00010000 C 01/20/17 10.0 8.00 12.60
FCS 170120C00012000 C 01/20/17 12.0 6.00 10.90
FCS 170120C00015000 C 01/20/17 15.0 3.00 7.80
FCS 170120C00017000 C 01/20/17 17.0 2.70 6.50
FCS 170120C00020000 C 01/20/17 20.0 0.45 1.65
FCS 170120C00022000 C 01/20/17 22.0 0.15 1.20
FCS 170120C00025000 C 01/20/17 25.0 0.00 4.80
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 4.80
FCS 170120P00008000 P 01/20/17 8.0 0.00 4.80
FCS 170120P00010000 P 01/20/17 10.0 0.00 4.80
FCS 170120P00012000 P 01/20/17 12.0 0.00 4.80
FCS 170120P00015000 P 01/20/17 15.0 0.00 5.00
FCS 170120P00017000 P 01/20/17 17.0 0.05 1.10
FCS 170120P00020000 P 01/20/17 20.0 0.05 0.80
FCS 170120P00022000 P 01/20/17 22.0 0.00 5.00
FCS 170120P00025000 P 01/20/17 25.0 2.10 7.00
FCS 170120P00030000 P 01/20/17 30.0 7.10 12.00
FCS 170120P00035000 P 01/20/17 35.0 12.20 17.00

OPRA data is delayed 15 minutes.