$21.61 -0.30 (-1.37%) Freescale Semiconductor Ltd - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 21.61
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.37%)
Prev Close: 21.91
Open: 21.81
Bid: 19.01
Ask: 25.36
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1418J12 9.60 0.00 8.10 635.0 10.10 235.0 0.0 0
13.00 FSL1418J13 7.60 0.00 7.10 37.0 9.20 30.0 0.0 0
14.00 FSL1418J14 6.70 0.00 6.10 37.0 8.20 37.0 0.0 0
15.00 FSL1418J15 5.70 0.00 5.10 61.0 7.10 156.0 0.0 0
16.00 FSL1418J16 4.70 0.00 4.10 61.0 6.10 156.0 0.0 0
17.00 FSL1418J17 3.70 0.00 3.10 171.0 5.10 46.0 0.0 0
18.00 FSL1418J18 3.50 0.00 3.10 58.0 4.00 44.0 0.0 0
19.00 FSL1418J19 3.14 0.00 2.45 827.0 3.10 560.0 5.0 5
20.00 FSL1418J20 0.90 -1.10 1.65 1019.0 2.10 396.0 60.0 109
21.00 FSL1418J21 1.10 -0.40 1.10 126.0 1.25 63.0 120.0 663
22.00 FSL1418J22 0.60 -0.18 0.55 355.0 0.70 28.0 168.0 935
23.00 FSL1418J23 0.30 0.00 0.25 520.0 0.40 862.0 52.0 1,156
24.00 FSL1418J24 0.25 0.00 0.10 343.0 0.30 721.0 60.0 115
25.00 FSL1418J25 0.05 0.00 0.05 10.0 0.25 417.0 0.0 0
26.00 FSL1418J26 0.25 0.00 0.05 10.0 0.25 157.0 0.0 0
27.00 FSL1418J27 0.20 0.00 0.00 0.0 0.20 155.0 0.0 0
28.00 FSL1418J28 0.20 0.00 0.00 0.0 0.20 190.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FSL1418V12 0.25 0.00 0.00 0.0 0.20 223.0 0.0 0
13.00 FSL1418V13 0.25 0.00 0.00 0.0 0.20 149.0 0.0 0
14.00 FSL1418V14 0.20 0.00 0.00 0.0 0.20 149.0 0.0 0
15.00 FSL1418V15 0.20 0.00 0.00 0.0 0.20 158.0 0.0 0
16.00 FSL1418V16 0.20 0.00 0.00 0.0 0.20 135.0 0.0 0
17.00 FSL1418V17 0.20 0.00 0.05 21.0 0.20 150.0 0.0 0
18.00 FSL1418V18 0.20 0.00 0.05 42.0 0.20 123.0 0.0 0
19.00 FSL1418V19 0.10 0.05 0.05 1177.0 0.25 431.0 1.0 274
20.00 FSL1418V20 0.30 0.15 0.20 106.0 0.35 334.0 25.0 3,032
21.00 FSL1418V21 0.60 0.15 0.45 483.0 0.60 40.0 32.0 1,988
22.00 FSL1418V22 1.15 0.35 0.95 348.0 1.10 48.0 2079.0 8,472
23.00 FSL1418V23 2.30 0.90 1.55 500.0 1.80 109.0 1.0 394
24.00 FSL1418V24 1.70 0.00 2.15 879.0 2.90 472.0 0.0 0
25.00 FSL1418V25 2.40 0.00 3.00 171.0 4.10 149.0 0.0 0
26.00 FSL1418V26 3.10 0.00 3.90 58.0 5.10 58.0 0.0 0
27.00 FSL1418V27 4.10 0.00 4.90 58.0 6.10 58.0 0.0 0
28.00 FSL1418V28 5.20 0.00 4.80 705.0 8.00 539.0 0.0 0