Freescale Semiconductor Ltd $25.88

up +1.08


24/4/2014 06:40 PM  |  NYSE : FSL  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 25.88
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 1.08 (4.36 %)
Prev Close: 24.80
Open: 25.04
Bid: 25.88
Ask: 25.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FSL Trend Analysis - it has outperformed the S&P 500 by 63%
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FSL1417E15 10.35 1.05 9.00 798.0 12.50 521.0 1.0 1
16.00 FSL1417E16 7.00 0.00 8.00 624.0 10.30 210.0 0.0 0
17.00 FSL1417E17 6.10 0.00 7.70 418.0 9.30 210.0 0.0 0
18.00 FSL1417E18 5.00 0.00 6.70 605.0 8.50 290.0 0.0 0
19.00 FSL1417E19 5.20 0.00 5.80 626.0 7.40 260.0 0.0 0
20.00 FSL1417E20 4.71 0.11 5.20 708.0 6.20 205.0 5.0 12
21.00 FSL1417E21 3.60 0.00 4.50 10.0 5.60 316.0 0.0 0
22.00 FSL1417E22 2.60 -0.30 3.50 995.0 4.30 103.0 2.0 9
23.00 FSL1417E23 3.10 0.80 3.00 508.0 3.50 283.0 3.0 51
24.00 FSL1417E24 2.60 0.80 2.45 50.0 2.65 122.0 111.0 1,351
25.00 FSL1417E25 1.85 0.70 1.80 100.0 1.95 243.0 390.0 2,879
26.00 FSL1417E26 1.30 0.45 1.30 50.0 1.45 121.0 2079.0 616
27.00 FSL1417E27 1.05 0.45 0.85 212.0 1.05 270.0 1271.0 2,031
28.00 FSL1417E28 0.60 0.30 0.55 10.0 0.70 3.0 6.0 16
29.00 FSL1417E29 0.41 0.26 0.35 124.0 0.50 256.0 16.0 6
30.00 FSL1417E30 0.22 0.17 0.10 1632.0 0.40 244.0 5.0 0
31.00 FSL1417E31 0.20 0.00 0.05 10.0 0.30 234.0 0.0 0
32.00 FSL1417E32 0.20 -0.05 0.05 518.0 0.25 801.0 7.0 7

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FSL1417Q15 0.20 0.00 0.00 0.0 0.20 386.0 0.0 0
16.00 FSL1417Q16 0.25 0.00 0.00 0.0 0.25 546.0 0.0 0
17.00 FSL1417Q17 0.20 0.00 0.05 10.0 0.05 4.0 0.0 0
18.00 FSL1417Q18 0.25 0.00 0.05 10.0 0.25 586.0 0.0 0
19.00 FSL1417Q19 0.25 0.00 0.05 79.0 0.25 396.0 0.0 0
20.00 FSL1417Q20 0.11 -0.09 0.05 144.0 0.15 442.0 54.0 266
21.00 FSL1417Q21 0.23 0.08 0.05 343.0 0.35 731.0 5.0 68
22.00 FSL1417Q22 0.30 -0.10 0.15 281.0 0.35 452.0 14.0 149
23.00 FSL1417Q23 0.50 -0.12 0.35 91.0 0.50 320.0 195.0 50
24.00 FSL1417Q24 0.65 -0.45 0.55 60.0 0.65 246.0 1124.0 7,817
25.00 FSL1417Q25 0.95 -0.60 0.95 44.0 1.05 101.0 1698.0 1,876
26.00 FSL1417Q26 1.60 -0.35 1.40 35.0 1.55 107.0 62.0 43
27.00 FSL1417Q27 2.60 0.00 1.90 157.0 2.20 198.0 0.0 0
28.00 FSL1417Q28 3.10 0.00 2.65 86.0 3.20 621.0 0.0 0
29.00 FSL1417Q29 4.10 0.00 3.40 210.0 4.30 721.0 0.0 0
30.00 FSL1417Q30 4.90 0.00 4.30 46.0 5.10 674.0 0.0 0
31.00 FSL1417Q31 5.70 0.00 5.20 44.0 6.00 669.0 0.0 0
32.00 FSL1417Q32 6.60 0.00 5.90 231.0 7.00 336.0 0.0 0
Trading Center