$19.89 +1.60 (8.75%) Freescale Semiconductor Ltd - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 19.89
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.60 (8.75%)
Prev Close: 18.29
Open: 18.89
Bid: 18.84
Ask: 20.83
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1422K12 5.60 0.00 7.30 888.0 8.60 38.0 0.0 0
13.00 FSL1422K13 4.50 0.00 6.30 87.0 7.60 90.0 0.0 0
14.00 FSL1422K14 3.50 0.00 5.30 265.0 6.60 267.0 0.0 0
15.00 FSL1422K15 2.00 -0.75 4.60 418.0 5.60 316.0 10.0 6
16.00 FSL1422K16 1.85 0.00 3.60 167.0 4.60 169.0 0.0 0
17.00 FSL1422K17 1.50 0.20 2.75 772.0 3.50 565.0 30.0 2,570
18.00 FSL1422K18 2.30 1.50 2.20 1.0 2.55 216.0 3.0 244
19.00 FSL1422K19 1.70 1.30 1.40 10.0 1.55 75.0 60.0 207
20.00 FSL1422K20 1.00 0.85 0.85 45.0 0.95 30.0 1550.0 7,565
21.00 FSL1422K21 0.60 0.55 0.45 77.0 0.55 55.0 53.0 144
22.00 FSL1422K22 0.25 0.05 0.20 260.0 0.40 171.0 164.0 52
23.00 FSL1422K23 0.35 0.05 0.05 108.0 0.60 370.0 20.0 22
24.00 FSL1422K24 0.35 0.10 0.05 10.0 0.35 413.0 120.0 266
25.00 FSL1422K25 0.25 0.00 0.05 908.0 0.25 387.0 0.0 0
26.00 FSL1422K26 0.25 0.00 0.05 20.0 0.25 359.0 0.0 0
27.00 FSL1422K27 0.11 -0.14 0.05 13.0 0.45 259.0 1.0 1
28.00 FSL1422K28 0.25 0.00 0.05 100.0 0.35 371.0 0.0 0
29.00 FSL1422K29 0.25 0.00 0.00 0.0 0.40 195.0 0.0 0
30.00 FSL1422K30 0.25 0.00 0.00 0.0 0.30 195.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1422W12 0.25 0.00 0.05 51.0 0.40 344.0 0.0 0
13.00 FSL1422W13 0.05 -0.10 0.05 1.0 0.15 301.0 1.0 1
14.00 FSL1422W14 0.17 -0.08 0.05 582.0 0.35 321.0 2.0 5
15.00 FSL1422W15 0.05 -0.20 0.05 5.0 0.15 275.0 635.0 1,155
16.00 FSL1422W16 0.20 0.15 0.05 3.0 0.20 386.0 20.0 2,538
17.00 FSL1422W17 0.30 0.00 0.05 10.0 0.35 520.0 755.0 752
18.00 FSL1422W18 0.35 -0.25 0.20 356.0 0.40 172.0 181.0 298
19.00 FSL1422W19 0.55 -0.70 0.50 65.0 0.65 74.0 2564.0 1,836
20.00 FSL1422W20 0.95 -0.90 0.90 401.0 1.00 30.0 619.0 631
21.00 FSL1422W21 1.15 -1.15 1.50 277.0 1.70 33.0 2.0 121
22.00 FSL1422W22 3.00 -0.40 1.95 792.0 2.65 510.0 300.0 330
23.00 FSL1422W23 4.40 0.00 2.65 1161.0 3.80 270.0 0.0 0
24.00 FSL1422W24 5.40 0.00 3.50 330.0 4.60 129.0 0.0 0
25.00 FSL1422W25 6.40 0.00 4.50 889.0 6.00 90.0 0.0 0
26.00 FSL1422W26 7.30 0.00 5.50 139.0 6.80 124.0 0.0 0
27.00 FSL1422W27 8.40 0.00 6.50 51.0 7.80 141.0 0.0 0
28.00 FSL1422W28 9.40 0.00 7.50 85.0 8.70 85.0 0.0 0
29.00 FSL1422W29 10.40 0.00 8.50 85.0 9.70 85.0 0.0 0
30.00 FSL1422W30 11.40 0.00 9.50 524.0 10.70 33.0 0.0 0