$21.47 +0.49 (2.34%) Freescale Semiconductor Ltd - NYSE

Nov. 26, 2014 | 12:25 PM
Last Trade: 21.47
Trade Time: Nov 26 12:25 PM Eastern Daylight Time
Change: +0.49 (2.34%)
Prev Close: 20.98
Open: 20.96
Bid: 21.47
Ask: 21.48
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FSL1420L11 8.30 0.00 9.40 199.0 12.30 199.0 0.0 0
12.00 FSL1420L12 8.80 0.00 8.30 291.0 9.80 39.0 0.0 0
13.00 FSL1420L13 6.30 0.00 6.30 36.0 9.70 36.0 0.0 0
14.00 FSL1420L14 6.10 0.00 6.50 50.0 8.30 50.0 0.0 0
15.00 FSL1420L15 6.44 0.84 5.50 309.0 6.80 33.0 10.0 10
16.00 FSL1420L16 2.85 -1.35 4.50 320.0 6.00 239.0 16.0 68
17.00 FSL1420L17 3.20 -0.20 3.50 61.0 4.90 36.0 1.0 1
18.00 FSL1420L18 2.65 -0.20 2.75 327.0 3.90 250.0 1.0 30
19.00 FSL1420L19 1.90 0.15 1.90 563.0 3.80 571.0 20.0 175
20.00 FSL1420L20 0.95 -0.35 1.50 533.0 2.05 484.0 50.0 784
21.00 FSL1420L21 1.05 0.15 0.95 382.0 1.20 104.0 16.0 376
22.00 FSL1420L22 0.65 0.30 0.55 127.0 0.70 107.0 2.0 1,294
23.00 FSL1420L23 0.20 0.05 0.20 476.0 0.40 185.0 155.0 196
24.00 FSL1420L24 0.20 0.15 0.05 306.0 0.25 230.0 10.0 219
25.00 FSL1420L25 0.08 -0.17 0.05 10.0 0.25 933.0 2.0 505
26.00 FSL1420L26 0.45 0.25 0.05 10.0 0.25 363.0 5.0 25
27.00 FSL1420L27 1.55 1.35 0.05 544.0 0.25 343.0 10.0 41
28.00 FSL1420L28 0.20 0.00 0.05 10.0 0.20 307.0 0.0 0
29.00 FSL1420L29 0.80 0.60 0.05 10.0 0.20 202.0 10.0 10
30.00 FSL1420L30 0.20 0.00 0.05 463.0 0.20 189.0 0.0 0
31.00 FSL1420L31 0.20 0.00 0.05 10.0 0.25 192.0 0.0 0
32.00 FSL1420L32 0.20 0.00 0.05 1.0 0.20 189.0 0.0 0
33.00 FSL1420L33 0.20 0.00 0.05 2671.0 0.20 189.0 0.0 0
34.00 FSL1420L34 0.20 0.00 0.05 2121.0 0.20 189.0 0.0 0
35.00 FSL1420L35 0.20 0.00 0.05 10.0 0.20 189.0 0.0 0
36.00 FSL1420L36 0.20 0.00 0.05 989.0 0.20 201.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FSL1420X11 0.20 0.00 0.05 21.0 0.20 279.0 0.0 0
12.00 FSL1420X12 0.20 0.00 0.05 25.0 0.20 202.0 0.0 0
13.00 FSL1420X13 0.20 0.00 0.05 38.0 0.20 189.0 0.0 0
14.00 FSL1420X14 0.67 0.52 0.05 10.0 0.15 203.0 5.0 5
15.00 FSL1420X15 0.25 0.05 0.05 10.0 0.20 324.0 25.0 71
16.00 FSL1420X16 0.40 0.20 0.05 249.0 0.20 421.0 25.0 66
17.00 FSL1420X17 0.15 -0.05 0.05 469.0 0.20 443.0 4.0 1,026
18.00 FSL1420X18 0.05 0.00 0.05 10.0 0.15 59.0 0.0 0
19.00 FSL1420X19 0.25 0.00 0.10 163.0 0.35 198.0 25.0 2,015
20.00 FSL1420X20 0.45 0.00 0.25 175.0 0.40 244.0 18.0 784
21.00 FSL1420X21 0.90 0.00 0.55 307.0 0.75 314.0 8.0 328
22.00 FSL1420X22 4.00 2.60 1.05 298.0 1.25 228.0 10.0 20
23.00 FSL1420X23 1.50 0.00 1.50 309.0 3.60 384.0 0.0 0
24.00 FSL1420X24 3.10 0.45 2.30 241.0 3.90 302.0 4.0 5
25.00 FSL1420X25 3.30 -0.40 3.30 46.0 4.50 239.0 1.0 1
26.00 FSL1420X26 4.10 -0.60 4.20 33.0 5.40 161.0 3.0 3
27.00 FSL1420X27 4.30 -1.40 5.20 100.0 6.40 102.0 3.0 4
28.00 FSL1420X28 5.20 0.00 5.70 46.0 7.50 51.0 0.0 0
29.00 FSL1420X29 6.20 0.00 7.00 36.0 8.50 36.0 0.0 0
30.00 FSL1420X30 6.40 -2.30 8.20 107.0 9.50 30.0 1.0 1
31.00 FSL1420X31 8.20 0.00 8.90 36.0 10.50 36.0 0.0 0
32.00 FSL1420X32 9.20 0.00 9.90 36.0 11.50 36.0 0.0 0
33.00 FSL1420X33 10.00 0.00 10.20 36.0 13.70 36.0 0.0 0
34.00 FSL1420X34 11.20 0.00 10.70 30.0 14.70 36.0 0.0 0
35.00 FSL1420X35 12.20 0.00 11.70 30.0 15.70 36.0 0.0 0
36.00 FSL1420X36 13.20 0.00 14.20 22.0 15.60 157.0 0.0 0