$13.85 +0.30 (2.18%) Fairchild Semiconductor International Inc - NASDAQ

Oct. 21, 2014 | 11:20 AM
Last Trade: 13.85
Trade Time: Oct 21 11:20 AM Eastern Daylight Time
Change: +0.30 (2.18%)
Prev Close: 13.56
Open: 13.65
Bid: 13.85
Ask: 13.86
Options:

Call Options: FCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 FCS1422K6 6.50 0.00 6.90 947.0 8.20 634.0 0.0 0
7.00 FCS1422K7 5.20 0.00 5.90 168.0 7.50 174.0 0.0 0
8.00 FCS1422K8 5.10 0.00 5.50 955.0 6.10 269.0 10.0 10
9.00 FCS1422K9 4.10 0.00 4.50 656.0 5.10 543.0 0.0 0
10.00 FCS1422K10 3.90 0.80 3.40 1276.0 4.10 691.0 2.0 2
11.00 FCS1422K11 2.55 0.35 2.55 1305.0 3.20 802.0 25.0 35
12.00 FCS1422K12 1.90 0.55 1.70 1358.0 2.20 490.0 205.0 205
13.00 FCS1422K13 0.95 0.00 1.10 340.0 1.30 490.0 5.0 52
14.00 FCS1422K14 0.25 0.00 0.50 432.0 0.70 765.0 1.0 41
15.00 FCS1422K15 0.25 0.05 0.20 297.0 0.30 294.0 54.0 266
16.00 FCS1422K16 0.10 0.00 0.05 53.0 0.15 413.0 1.0 491
17.00 FCS1422K17 0.25 0.00 0.05 2.0 0.25 1157.0 2.0 1,539
18.00 FCS1422K18 0.10 -0.15 0.05 396.0 0.25 1120.0 23.0 776
19.00 FCS1422K19 0.25 0.00 0.05 473.0 0.25 1098.0 0.0 0
20.00 FCS1422K20 0.15 -0.05 0.05 1675.0 0.20 1390.0 10.0 10
21.00 FCS1422K21 0.25 0.05 0.05 11.0 0.20 1184.0 120.0 130
22.00 FCS1422K22 0.20 0.00 0.10 792.0 0.20 846.0 0.0 0
23.00 FCS1422K23 0.20 0.00 0.05 10.0 0.20 541.0 0.0 0
24.00 FCS1422K24 0.20 0.00 0.00 0.0 0.20 900.0 0.0 0

Put Options: FCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 FCS1422W6 0.16 0.00 0.05 11.0 0.25 929.0 1.0 1
7.00 FCS1422W7 0.25 0.00 0.05 46.0 0.25 1423.0 0.0 0
8.00 FCS1422W8 0.25 0.00 0.05 11.0 0.25 1338.0 0.0 0
9.00 FCS1422W9 0.25 0.00 0.05 11.0 0.25 1345.0 0.0 0
10.00 FCS1422W10 0.25 0.00 0.05 1021.0 0.25 1323.0 0.0 0
11.00 FCS1422W11 0.26 0.21 0.05 43.0 0.25 1445.0 100.0 47
12.00 FCS1422W12 0.30 0.20 0.05 1558.0 0.30 801.0 660.0 985
13.00 FCS1422W13 0.35 0.00 0.25 449.0 0.40 495.0 10.0 25
14.00 FCS1422W14 1.15 0.35 0.60 851.0 0.75 61.0 3.0 345
15.00 FCS1422W15 2.87 1.42 1.20 698.0 1.40 62.0 25.0 282
16.00 FCS1422W16 2.60 0.20 2.05 2.0 2.30 11.0 2.0 280
17.00 FCS1422W17 3.50 0.00 3.10 94.0 3.30 183.0 3.0 3,119
18.00 FCS1422W18 3.50 -0.70 3.30 1160.0 5.20 834.0 10.0 2,005
19.00 FCS1422W19 3.10 -2.00 4.50 1001.0 6.20 825.0 341.0 334
20.00 FCS1422W20 5.60 0.00 5.70 440.0 7.20 487.0 0.0 0
21.00 FCS1422W21 6.70 0.00 6.80 429.0 8.20 506.0 0.0 0
22.00 FCS1422W22 7.40 0.00 7.50 857.0 10.20 769.0 0.0 0
23.00 FCS1422W23 8.00 0.00 8.60 502.0 11.20 413.0 0.0 0
24.00 FCS1422W24 9.50 0.00 9.50 639.0 12.10 375.0 0.0 0