$15.21 -0.06 (-0.39%) Fairchild Semiconductor International Inc - NASDAQ

Oct. 2, 2014 | 11:10 AM
Last Trade: 15.21
Trade Time: Oct 02 11:10 AM Eastern Daylight Time
Change: -0.06 (-0.39%)
Prev Close: 15.27
Open: 15.28
Bid: 15.21
Ask: 15.22
Options:

Call Options: FCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FCS1418J7 7.90 0.00 7.40 832.0 9.10 676.0 0.0 0
8.00 FCS1418J8 6.90 0.00 6.00 489.0 8.70 279.0 0.0 0
9.00 FCS1418J9 5.90 0.00 4.90 976.0 7.90 670.0 0.0 0
10.00 FCS1418J10 4.90 0.00 4.00 1066.0 6.90 767.0 0.0 0
11.00 FCS1418J11 4.10 0.00 4.00 470.0 4.70 604.0 0.0 0
12.00 FCS1418J12 3.10 0.00 3.10 420.0 3.70 622.0 0.0 0
13.00 FCS1418J13 2.20 0.00 2.15 439.0 2.70 621.0 0.0 0
14.00 FCS1418J14 1.35 0.00 1.30 642.0 1.70 1008.0 0.0 0
15.00 FCS1418J15 2.10 1.40 0.60 1094.0 0.80 616.0 8.0 8
16.00 FCS1418J16 0.30 0.00 0.25 261.0 0.35 219.0 1.0 157
17.00 FCS1418J17 0.24 0.19 0.05 1053.0 0.20 1009.0 248.0 764
18.00 FCS1418J18 0.11 -0.04 0.05 1294.0 0.15 774.0 2.0 1,576
19.00 FCS1418J19 0.05 -0.20 0.05 50.0 0.25 876.0 60.0 1,048
20.00 FCS1418J20 0.25 0.00 0.05 435.0 0.25 900.0 0.0 0
21.00 FCS1418J21 0.25 0.00 0.05 762.0 0.25 952.0 0.0 0
22.00 FCS1418J22 0.25 0.00 0.00 0.0 0.25 688.0 0.0 0
23.00 FCS1418J23 0.25 0.00 0.00 0.0 0.25 695.0 0.0 0
24.00 FCS1418J24 0.25 0.00 0.00 0.0 0.25 639.0 0.0 0

Put Options: FCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 FCS1418V7 0.25 0.00 0.00 0.0 0.25 831.0 0.0 0
8.00 FCS1418V8 0.25 0.00 0.00 0.0 0.25 872.0 0.0 0
9.00 FCS1418V9 0.25 0.00 0.00 0.0 0.25 820.0 0.0 0
10.00 FCS1418V10 0.25 0.00 0.00 0.0 0.25 861.0 0.0 0
11.00 FCS1418V11 0.25 0.00 0.00 0.0 0.25 844.0 0.0 0
12.00 FCS1418V12 0.25 0.00 0.05 30.0 0.25 903.0 0.0 0
13.00 FCS1418V13 0.10 -0.15 0.05 10.0 0.25 1046.0 5.0 5
14.00 FCS1418V14 0.13 0.03 0.05 3976.0 0.30 657.0 10.0 10
15.00 FCS1418V15 0.30 -0.10 0.40 572.0 0.55 614.0 60.0 413
16.00 FCS1418V16 0.75 -0.20 1.00 83.0 1.20 548.0 20.0 1,033
17.00 FCS1418V17 0.90 -0.60 1.70 1126.0 2.05 241.0 50.0 586
18.00 FCS1418V18 2.25 0.05 2.40 1155.0 3.00 161.0 3.0 36
19.00 FCS1418V19 3.40 0.20 3.40 1054.0 4.00 299.0 12.0 2
20.00 FCS1418V20 4.20 0.00 4.30 650.0 5.00 270.0 0.0 0
21.00 FCS1418V21 4.60 0.00 5.20 657.0 6.20 596.0 0.0 0
22.00 FCS1418V22 6.00 0.00 6.10 438.0 7.00 34.0 0.0 0
23.00 FCS1418V23 6.90 0.00 6.70 121.0 8.10 22.0 0.0 0
24.00 FCS1418V24 6.90 0.00 7.20 653.0 10.20 99.0 0.0 0