Fairchild Semiconductor International Inc $17.52

up +0.25


29/8/2014 09:44 AM  |  NASDAQ : FCS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 17.52
Trade Time: Aug 29 09:44 AM Eastern Daylight Time
Change: 0.25 (1.42 %)
Prev Close: 17.28
Open: 17.94
Bid: 17.52
Ask: 17.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FCS Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: FCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 FCS1420I8 8.70 0.00 9.00 1270.0 10.00 511.0 0.0 0
9.00 FCS1420I9 7.80 0.00 8.00 59.0 9.00 42.0 0.0 0
10.00 FCS1420I10 5.80 -0.80 7.20 799.0 7.90 482.0 11.0 11
11.00 FCS1420I11 6.10 0.30 6.20 860.0 6.90 572.0 10.0 10
12.00 FCS1420I12 4.90 0.00 5.20 322.0 5.90 396.0 0.0 0
13.00 FCS1420I13 2.20 -1.70 4.30 731.0 4.90 924.0 1.0 13
14.00 FCS1420I14 3.10 0.20 3.30 740.0 3.90 896.0 10.0 36
15.00 FCS1420I15 1.75 -0.20 2.30 476.0 2.55 461.0 2.0 68
16.00 FCS1420I16 1.45 0.00 1.45 107.0 2.00 1169.0 7.0 1,726
17.00 FCS1420I17 0.90 0.22 0.70 519.0 1.00 1058.0 11.0 1,933
18.00 FCS1420I18 0.20 0.00 0.25 1002.0 0.40 684.0 40.0 1,405
19.00 FCS1420I19 0.05 0.00 0.05 755.0 0.25 1501.0 0.0 0
20.00 FCS1420I20 0.25 0.00 0.05 10.0 0.25 1200.0 0.0 0
21.00 FCS1420I21 0.25 0.00 0.00 0.0 0.25 812.0 0.0 0
22.00 FCS1420I22 0.25 0.00 0.00 0.0 0.25 829.0 0.0 0
23.00 FCS1420I23 0.25 0.00 0.00 0.0 0.25 835.0 0.0 0
24.00 FCS1420I24 0.25 0.00 0.00 0.0 0.25 872.0 0.0 0

Put Options: FCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 FCS1420U8 0.25 0.00 0.00 0.0 0.25 667.0 0.0 0
9.00 FCS1420U9 0.25 0.00 0.00 0.0 0.25 614.0 0.0 0
10.00 FCS1420U10 0.25 0.00 0.00 0.0 0.25 609.0 0.0 0
11.00 FCS1420U11 0.25 0.00 0.00 0.0 0.25 605.0 0.0 0
12.00 FCS1420U12 0.25 0.00 0.05 11.0 0.25 596.0 0.0 0
13.00 FCS1420U13 0.15 -0.10 0.05 54.0 0.25 1292.0 116.0 1,215
14.00 FCS1420U14 0.15 -0.10 0.05 34.0 0.25 1333.0 34.0 363
15.00 FCS1420U15 0.18 -0.07 0.05 10.0 0.25 1223.0 20.0 165
16.00 FCS1420U16 0.15 0.00 0.05 450.0 0.25 1585.0 13.0 1,269
17.00 FCS1420U17 0.50 0.15 0.30 855.0 0.45 766.0 1080.0 2,879
18.00 FCS1420U18 1.50 0.60 0.80 760.0 0.95 137.0 12.0 14
19.00 FCS1420U19 2.66 0.96 1.25 2209.0 1.80 154.0 10.0 10
20.00 FCS1420U20 2.65 0.00 2.15 1327.0 2.85 683.0 0.0 0
21.00 FCS1420U21 3.60 0.00 3.10 673.0 3.80 486.0 0.0 0
22.00 FCS1420U22 4.60 0.00 4.10 671.0 4.80 520.0 0.0 0
23.00 FCS1420U23 5.60 0.00 5.10 659.0 5.80 481.0 0.0 0
24.00 FCS1420U24 6.60 0.00 6.10 1194.0 6.80 94.0 0.0 0
Trading Center