$19.53 -0.85 (-4.17%) Freescale Semiconductor Ltd - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 19.53
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.85 (-4.17%)
Prev Close: 20.38
Open: 20.38
Bid: 19.02
Ask: 20.32
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1418J12 7.70 0.00 7.20 400.0 8.60 157.0 0.0 0
13.00 FSL1418J13 6.50 0.00 6.20 161.0 7.60 46.0 0.0 0
14.00 FSL1418J14 5.50 0.00 5.20 224.0 6.60 46.0 0.0 0
15.00 FSL1418J15 4.50 0.00 4.20 244.0 5.60 46.0 0.0 0
16.00 FSL1418J16 3.80 0.00 3.20 244.0 4.10 46.0 0.0 0
17.00 FSL1418J17 3.10 0.00 2.40 293.0 3.10 136.0 0.0 0
18.00 FSL1418J18 2.25 0.00 1.55 945.0 2.05 598.0 0.0 0
19.00 FSL1418J19 1.00 -0.45 0.90 675.0 1.05 5.0 89.0 5
20.00 FSL1418J20 0.50 -0.40 0.40 1100.0 0.60 49.0 463.0 114
21.00 FSL1418J21 0.65 0.25 0.20 182.0 0.30 30.0 17.0 805
22.00 FSL1418J22 0.15 -0.10 0.10 60.0 0.20 206.0 306.0 1,430
23.00 FSL1418J23 0.25 0.20 0.05 10.0 0.25 486.0 25.0 1,231
24.00 FSL1418J24 0.10 -0.10 0.10 5.0 0.20 251.0 5.0 115
25.00 FSL1418J25 0.10 -0.05 0.05 11.0 0.15 134.0 10.0 10
26.00 FSL1418J26 0.15 0.00 0.05 10.0 0.15 115.0 0.0 0
27.00 FSL1418J27 0.15 0.00 0.00 0.0 0.15 115.0 0.0 0
28.00 FSL1418J28 0.15 0.00 0.00 0.0 0.15 127.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1418V12 0.15 0.00 0.00 0.0 0.15 125.0 0.0 0
13.00 FSL1418V13 0.15 0.00 0.00 0.0 0.15 123.0 0.0 0
14.00 FSL1418V14 0.15 0.00 0.00 0.0 0.15 129.0 0.0 0
15.00 FSL1418V15 0.15 0.00 0.00 0.0 0.15 105.0 0.0 0
16.00 FSL1418V16 0.15 0.00 0.00 0.0 0.15 113.0 0.0 0
17.00 FSL1418V17 0.20 0.00 0.05 10.0 0.20 542.0 0.0 0
18.00 FSL1418V18 0.25 0.20 0.15 2332.0 0.35 464.0 1.0 0
19.00 FSL1418V19 0.60 0.40 0.45 319.0 0.55 20.0 23.0 284
20.00 FSL1418V20 1.00 0.40 0.95 21.0 1.10 11.0 1149.0 3,822
21.00 FSL1418V21 1.25 0.30 1.65 849.0 2.00 501.0 200.0 3,301
22.00 FSL1418V22 2.58 0.78 2.50 245.0 2.80 192.0 4456.0 10,886
23.00 FSL1418V23 2.30 -0.10 3.30 463.0 3.80 146.0 1.0 394
24.00 FSL1418V24 3.30 0.00 3.80 249.0 4.90 39.0 0.0 0
25.00 FSL1418V25 4.30 0.00 4.30 571.0 5.90 69.0 0.0 0
26.00 FSL1418V26 5.20 0.00 5.40 239.0 6.90 39.0 0.0 0
27.00 FSL1418V27 6.20 0.00 6.40 239.0 7.90 39.0 0.0 0
28.00 FSL1418V28 7.20 0.00 7.40 1285.0 8.80 21.0 0.0 0