Freescale Semiconductor Ltd $20.02

down -0.45


31/7/2014 04:05 PM  |  NYSE : FSL  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 20.02
Trade Time: Jul 31 04:05 PM Eastern Daylight Time
Change: -0.45 (-2.20 %)
Prev Close: 20.47
Open: 20.20
Bid: 20.01
Ask: 20.02
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 13%
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FSL1416H11 7.80 0.00 8.60 737.0 9.30 277.0 0.0 0
13.00 FSL1416H13 5.70 0.00 6.80 39.0 7.30 30.0 0.0 0
14.00 FSL1416H14 4.60 0.00 5.80 39.0 6.30 26.0 0.0 0
15.00 FSL1416H15 4.10 0.00 4.80 41.0 5.30 26.0 0.0 0
16.00 FSL1416H16 3.10 0.00 3.90 11.0 4.30 21.0 0.0 0
17.00 FSL1416H17 2.25 0.00 2.90 39.0 3.40 31.0 0.0 0
18.00 FSL1416H18 2.55 0.45 1.85 359.0 2.35 306.0 10.0 10
19.00 FSL1416H19 1.05 -0.25 1.15 576.0 1.45 460.0 25.0 0
20.00 FSL1416H20 0.60 -0.22 0.55 243.0 0.70 785.0 48.0 97
21.00 FSL1416H21 0.25 -0.10 0.20 50.0 0.30 81.0 68.0 208
22.00 FSL1416H22 0.13 0.00 0.05 597.0 0.15 403.0 2.0 2,932
23.00 FSL1416H23 0.10 -0.10 0.05 131.0 0.15 1124.0 1074.0 1,959
24.00 FSL1416H24 0.05 -0.15 0.05 2.0 0.10 464.0 82.0 665
25.00 FSL1416H25 0.05 0.00 0.05 100.0 0.05 59.0 204.0 1,089
26.00 FSL1416H26 0.21 0.01 0.15 86.0 0.15 1117.0 1020.0 1,234
27.00 FSL1416H27 0.25 0.00 0.05 363.0 0.15 315.0 0.0 0
28.00 FSL1416H28 0.25 0.05 0.05 39.0 0.15 1558.0 1.0 8
29.00 FSL1416H29 0.20 0.00 0.05 10.0 0.10 157.0 0.0 0
30.00 FSL1416H30 0.20 0.00 0.05 10.0 0.15 366.0 0.0 0
31.00 FSL1416H31 0.20 0.00 0.05 10.0 0.15 312.0 0.0 0
32.00 FSL1416H32 0.20 0.00 0.05 10.0 0.15 226.0 0.0 0
33.00 FSL1416H33 0.15 0.00 0.00 0.0 0.10 189.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FSL1416T11 0.15 0.00 0.00 0.0 0.15 641.0 0.0 0
13.00 FSL1416T13 0.30 0.00 0.00 0.0 0.15 203.0 0.0 0
14.00 FSL1416T14 0.30 0.00 0.00 0.0 0.15 201.0 0.0 0
15.00 FSL1416T15 0.25 0.00 0.05 17.0 0.15 192.0 0.0 0
16.00 FSL1416T16 0.25 0.00 0.05 12.0 0.15 417.0 0.0 0
17.00 FSL1416T17 0.25 0.00 0.05 10.0 0.15 195.0 0.0 0
18.00 FSL1416T18 0.09 0.00 0.05 50.0 0.20 430.0 7.0 59
19.00 FSL1416T19 0.25 0.20 0.15 924.0 0.35 551.0 43.0 42
20.00 FSL1416T20 0.60 0.20 0.50 602.0 0.65 285.0 69.0 10,245
21.00 FSL1416T21 1.20 0.40 1.10 644.0 1.35 124.0 67.0 2,627
22.00 FSL1416T22 2.15 0.70 1.80 706.0 2.30 795.0 500.0 1,330
23.00 FSL1416T23 2.55 0.00 2.45 683.0 3.50 657.0 111.0 2,203
24.00 FSL1416T24 1.80 -1.30 3.40 683.0 4.50 657.0 25.0 100
25.00 FSL1416T25 2.70 -1.40 4.40 678.0 5.50 666.0 3.0 36
26.00 FSL1416T26 2.85 -2.35 5.40 678.0 6.50 665.0 13.0 16
27.00 FSL1416T27 4.80 0.00 6.70 26.0 7.20 26.0 0.0 0
28.00 FSL1416T28 5.60 0.00 6.60 667.0 9.60 667.0 0.0 0
29.00 FSL1416T29 5.10 -1.90 8.40 15.0 10.20 15.0 28.0 28
30.00 FSL1416T30 7.60 0.00 8.20 37.0 10.40 253.0 0.0 0
31.00 FSL1416T31 8.60 0.00 9.20 804.0 13.00 749.0 0.0 0
32.00 FSL1416T32 9.60 0.00 10.10 20.0 13.60 25.0 0.0 0
33.00 FSL1416T33 8.80 -1.80 12.70 377.0 13.60 762.0 26.0 26
Trading Center