$17.57 +0.72 (4.27%) Freescale Semiconductor Ltd - NYSE

Oct. 21, 2014 | 11:26 AM
Last Trade: 17.57
Trade Time: Oct 21 11:26 AM Eastern Daylight Time
Change: +0.72 (4.27%)
Prev Close: 16.85
Open: 17.25
Bid: 17.57
Ask: 17.58
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1422K12 4.30 0.00 4.50 1176.0 6.30 783.0 0.0 0
13.00 FSL1422K13 3.30 0.00 3.50 259.0 5.20 46.0 0.0 0
14.00 FSL1422K14 2.40 0.00 3.00 1328.0 3.90 127.0 0.0 0
15.00 FSL1422K15 2.00 0.15 2.05 826.0 2.95 144.0 10.0 10
16.00 FSL1422K16 1.45 0.00 1.95 381.0 2.25 46.0 0.0 0
17.00 FSL1422K17 1.13 0.00 1.35 373.0 1.50 20.0 2510.0 2,543
18.00 FSL1422K18 0.95 0.25 0.90 54.0 1.05 14.0 224.0 26
19.00 FSL1422K19 0.55 0.09 0.55 156.0 0.75 213.0 42.0 77
20.00 FSL1422K20 0.40 0.10 0.35 100.0 0.45 63.0 50.0 2,420
21.00 FSL1422K21 0.39 0.34 0.05 1928.0 0.35 268.0 1.0 41
22.00 FSL1422K22 0.80 0.50 0.05 17.0 0.30 557.0 10.0 27
23.00 FSL1422K23 0.35 0.10 0.05 21.0 0.25 474.0 20.0 22
24.00 FSL1422K24 0.35 0.10 0.05 10.0 0.25 661.0 120.0 266
25.00 FSL1422K25 0.30 0.00 0.05 908.0 0.25 492.0 0.0 0
26.00 FSL1422K26 0.30 0.00 0.05 20.0 0.25 471.0 0.0 0
27.00 FSL1422K27 0.11 -0.24 0.05 13.0 0.25 485.0 1.0 1
28.00 FSL1422K28 0.25 0.00 0.05 100.0 0.25 422.0 0.0 0
29.00 FSL1422K29 0.25 0.00 0.00 0.0 0.25 271.0 0.0 0
30.00 FSL1422K30 0.25 0.00 0.00 0.0 0.25 271.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1422W12 0.05 0.00 0.05 51.0 0.25 800.0 0.0 0
13.00 FSL1422W13 0.30 0.25 0.05 176.0 0.25 675.0 1.0 1
14.00 FSL1422W14 0.45 0.25 0.10 1248.0 0.40 1443.0 3.0 3
15.00 FSL1422W15 0.30 -0.20 0.20 704.0 0.35 57.0 1.0 808
16.00 FSL1422W16 0.72 0.00 0.45 399.0 0.60 132.0 2500.0 2,512
17.00 FSL1422W17 1.75 0.55 0.80 295.0 1.05 278.0 14.0 54
18.00 FSL1422W18 1.35 -0.45 1.30 214.0 1.50 180.0 6.0 284
19.00 FSL1422W19 2.15 -0.25 1.95 270.0 2.20 199.0 100.0 2,184
20.00 FSL1422W20 3.10 -0.10 2.65 343.0 3.20 1069.0 4.0 631
21.00 FSL1422W21 2.95 -1.15 3.50 166.0 4.40 1288.0 50.0 121
22.00 FSL1422W22 3.00 -2.00 3.50 1436.0 5.20 140.0 300.0 330
23.00 FSL1422W23 4.80 0.00 4.50 219.0 7.30 209.0 0.0 0
24.00 FSL1422W24 5.80 0.00 4.80 1463.0 8.70 786.0 0.0 0
25.00 FSL1422W25 7.80 0.00 6.00 273.0 9.80 113.0 0.0 0
26.00 FSL1422W26 7.80 0.00 6.80 219.0 10.40 209.0 0.0 0
27.00 FSL1422W27 8.80 0.00 7.70 61.0 11.90 209.0 0.0 0
28.00 FSL1422W28 9.80 0.00 9.00 39.0 12.90 39.0 0.0 0
29.00 FSL1422W29 10.80 0.00 9.80 20.0 12.30 363.0 0.0 0
30.00 FSL1422W30 11.80 0.00 10.80 939.0 14.80 10.0 0.0 0