$18.59 +0.53 (2.94%) Freescale Semiconductor Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 18.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.53 (2.94%)
Prev Close: 18.06
Open: 17.00
Bid: 17.03
Ask: 21.85
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1422K12 5.50 0.00 4.70 1050.0 7.00 505.0 0.0 0
13.00 FSL1422K13 4.30 0.00 3.80 973.0 6.30 832.0 0.0 0
14.00 FSL1422K14 2.30 0.00 2.85 1084.0 5.30 698.0 0.0 0
15.00 FSL1422K15 2.00 -0.75 1.95 1072.0 4.10 705.0 10.0 10
16.00 FSL1422K16 1.70 0.00 1.95 992.0 3.10 883.0 0.0 0
17.00 FSL1422K17 1.50 -0.05 1.60 722.0 2.15 796.0 30.0 2,570
18.00 FSL1422K18 1.15 0.00 1.10 22.0 1.35 379.0 18.0 253
19.00 FSL1422K19 0.60 -0.10 0.60 68.0 0.80 235.0 27.0 193
20.00 FSL1422K20 0.40 -0.05 0.25 165.0 0.45 148.0 624.0 4,841
21.00 FSL1422K21 0.25 0.00 0.20 766.0 0.25 139.0 110.0 144
22.00 FSL1422K22 0.15 0.00 0.05 920.0 0.15 291.0 50.0 52
23.00 FSL1422K23 0.35 0.10 0.05 21.0 0.10 136.0 20.0 22
24.00 FSL1422K24 0.35 0.10 0.05 10.0 0.10 157.0 120.0 266
25.00 FSL1422K25 0.25 0.00 0.05 908.0 0.05 111.0 0.0 0
26.00 FSL1422K26 0.25 0.00 0.05 20.0 0.25 608.0 0.0 0
27.00 FSL1422K27 0.11 -0.14 0.05 13.0 0.25 580.0 1.0 1
28.00 FSL1422K28 0.25 0.00 0.05 100.0 0.25 221.0 0.0 0
29.00 FSL1422K29 0.25 0.00 0.00 0.0 0.25 201.0 0.0 0
30.00 FSL1422K30 0.25 0.00 0.00 0.0 0.25 442.0 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 0.25 818.0 0.0 0
13.00 FSL1422W13 0.05 0.00 0.05 1.0 0.15 470.0 1.0 1
14.00 FSL1422W14 0.17 0.12 0.05 582.0 0.25 718.0 2.0 3
15.00 FSL1422W15 0.05 -0.15 0.05 5.0 0.15 260.0 635.0 833
16.00 FSL1422W16 0.35 -0.10 0.10 55.0 0.20 119.0 20.0 2,533
17.00 FSL1422W17 0.65 0.00 0.20 327.0 0.40 302.0 15.0 51
18.00 FSL1422W18 0.77 -0.23 0.50 13.0 0.65 1.0 2.0 298
19.00 FSL1422W19 1.05 -0.70 1.00 31.0 1.25 214.0 514.0 2,077
20.00 FSL1422W20 3.10 0.85 1.65 111.0 1.85 79.0 4.0 631
21.00 FSL1422W21 2.95 -0.05 2.30 878.0 2.85 218.0 50.0 121
22.00 FSL1422W22 3.00 -0.90 3.10 650.0 4.20 845.0 300.0 330
23.00 FSL1422W23 3.50 0.00 3.60 67.0 5.20 266.0 0.0 0
24.00 FSL1422W24 4.60 0.00 4.50 50.0 6.20 184.0 0.0 0
25.00 FSL1422W25 5.30 0.00 5.40 40.0 8.40 63.0 0.0 0
26.00 FSL1422W26 6.30 0.00 6.50 35.0 8.20 181.0 0.0 0
27.00 FSL1422W27 7.30 0.00 7.50 35.0 9.20 181.0 0.0 0
28.00 FSL1422W28 8.30 0.00 8.00 35.0 10.20 181.0 0.0 0
29.00 FSL1422W29 9.40 0.00 9.10 39.0 11.20 181.0 0.0 0
30.00 FSL1422W30 10.60 0.00 11.00 626.0 12.20 751.0 0.0 0