Fairchild Semiconductor International Inc $15.26

up +0.04


1/8/2014 04:00 PM  |  NASDAQ : FCS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 15.26
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.04 (0.26 %)
Prev Close: 15.22
Open: 15.21
Bid: 15.25
Ask: 15.26
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 7%
Options:

Call Options: FCS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 FCS1416H5 9.90 0.00 8.50 1075.0 10.90 1075.0 0.0 0
6.00 FCS1416H6 8.90 0.00 7.40 1075.0 11.10 1075.0 0.0 0
7.00 FCS1416H7 6.70 -1.40 6.50 1075.0 8.90 1075.0 10.0 36
8.00 FCS1416H8 5.10 -2.00 6.90 1145.0 7.50 597.0 7.0 7
9.00 FCS1416H9 4.70 -1.40 6.00 927.0 6.60 1080.0 20.0 20
10.00 FCS1416H10 5.80 0.70 5.00 1118.0 5.60 1334.0 21.0 22
11.00 FCS1416H11 5.30 1.20 4.00 1143.0 4.50 860.0 20.0 27
12.00 FCS1416H12 3.20 0.00 3.00 1146.0 3.50 865.0 10.0 22
13.00 FCS1416H13 2.45 0.00 2.00 1275.0 2.50 791.0 20.0 81
14.00 FCS1416H14 1.78 0.58 1.10 1319.0 1.50 485.0 10.0 160
15.00 FCS1416H15 0.51 -0.09 0.50 87.0 0.60 89.0 32.0 170
16.00 FCS1416H16 0.16 -0.14 0.10 722.0 0.25 2411.0 4.0 1,433
17.00 FCS1416H17 0.05 0.00 0.05 1.0 0.10 979.0 3.0 4,157
18.00 FCS1416H18 0.22 0.12 0.05 50.0 0.15 2980.0 20.0 68
19.00 FCS1416H19 0.05 0.00 0.05 781.0 0.15 938.0 0.0 0
20.00 FCS1416H20 0.05 0.00 0.05 20.0 0.15 630.0 0.0 0
21.00 FCS1416H21 0.05 0.00 0.05 10.0 0.15 379.0 0.0 0
22.00 FCS1416H22 0.05 0.00 0.00 0.0 0.15 1647.0 0.0 0
23.00 FCS1416H23 0.05 0.00 0.00 0.0 0.15 1946.0 0.0 0

Put Options: FCS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 FCS1416T5 0.05 0.00 0.00 0.0 0.15 514.0 0.0 0
6.00 FCS1416T6 0.05 0.00 0.05 10.0 0.15 564.0 0.0 0
7.00 FCS1416T7 0.05 0.00 0.05 13.0 0.15 543.0 0.0 0
8.00 FCS1416T8 0.05 0.00 0.05 10.0 0.15 681.0 0.0 0
9.00 FCS1416T9 0.05 0.00 0.05 11.0 0.15 982.0 0.0 0
10.00 FCS1416T10 0.15 0.10 0.05 60.0 0.15 2126.0 50.0 50
11.00 FCS1416T11 0.05 0.00 0.05 11.0 0.15 964.0 0.0 0
12.00 FCS1416T12 0.07 -0.03 0.05 11.0 0.15 3731.0 10.0 22
13.00 FCS1416T13 0.08 -0.12 0.05 21.0 0.10 975.0 2.0 90
14.00 FCS1416T14 0.06 0.01 0.05 1631.0 0.25 2465.0 2.0 617
15.00 FCS1416T15 0.30 0.05 0.25 409.0 0.35 190.0 34.0 283
16.00 FCS1416T16 1.02 0.27 0.85 29.0 1.00 414.0 17.0 3,001
17.00 FCS1416T17 1.40 0.15 1.60 1091.0 1.95 307.0 1502.0 1,500
18.00 FCS1416T18 2.40 0.20 2.50 1365.0 3.00 760.0 5.0 57
19.00 FCS1416T19 3.40 0.20 3.50 1174.0 4.00 734.0 10.0 52
20.00 FCS1416T20 3.50 -0.60 4.50 1165.0 5.00 693.0 10.0 24
21.00 FCS1416T21 5.00 0.00 4.90 628.0 6.10 449.0 0.0 0
22.00 FCS1416T22 6.00 0.00 6.50 631.0 7.00 319.0 0.0 0
23.00 FCS1416T23 7.00 0.00 6.00 1075.0 9.20 1075.0 0.0 0
Trading Center