Freescale Semiconductor Ltd $20.62

up +0.68


19/8/2014 04:01 PM  |  NYSE : FSL  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 20.62
Trade Time: Aug 19 04:01 PM Eastern Daylight Time
Change: 0.68 (3.41 %)
Prev Close: 19.94
Open: 20.02
Bid: 19.60
Ask: 20.62
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 24%
Options:

Call Options: FSL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 FSL1420I8 12.20 0.00 12.20 1245.0 12.80 405.0 0.0 0
9.00 FSL1420I9 11.10 0.00 11.10 11.0 12.50 11.0 0.0 0
10.00 FSL1420I10 9.90 0.00 9.90 11.0 11.00 11.0 0.0 0
11.00 FSL1420I11 9.20 0.00 9.20 86.0 10.00 90.0 0.0 0
12.00 FSL1420I12 8.20 0.00 8.20 75.0 9.00 90.0 0.0 0
13.00 FSL1420I13 7.10 0.00 7.10 99.0 7.80 115.0 0.0 0
14.00 FSL1420I14 4.90 -1.30 6.20 1159.0 6.80 482.0 95.0 95
15.00 FSL1420I15 5.30 0.00 5.30 86.0 5.80 75.0 0.0 0
16.00 FSL1420I16 4.30 0.00 4.30 86.0 4.80 75.0 0.0 0
17.00 FSL1420I17 2.60 -0.60 3.20 823.0 3.80 92.0 5.0 9
18.00 FSL1420I18 2.64 0.29 2.35 951.0 2.85 105.0 12.0 10
19.00 FSL1420I19 1.40 -0.10 1.50 95.0 1.90 86.0 10.0 59
20.00 FSL1420I20 1.05 0.00 1.00 31.0 1.15 86.0 30.0 665
21.00 FSL1420I21 0.45 0.00 0.50 15.0 0.60 86.0 3.0 79
22.00 FSL1420I22 0.15 -0.05 0.20 26.0 0.30 86.0 33.0 163
23.00 FSL1420I23 0.15 0.00 0.05 112.0 0.20 24.0 160.0 116
24.00 FSL1420I24 0.20 0.05 0.05 10.0 0.15 722.0 3.0 1,364
25.00 FSL1420I25 0.10 0.00 0.05 10.0 0.10 223.0 18.0 207
26.00 FSL1420I26 0.14 -0.01 0.05 10.0 0.15 1516.0 6.0 17
27.00 FSL1420I27 0.13 -0.02 0.15 909.0 0.15 1367.0 1.0 11
28.00 FSL1420I28 0.05 -0.10 0.05 13.0 0.15 1430.0 13.0 130
29.00 FSL1420I29 0.15 0.00 0.05 216.0 0.15 416.0 0.0 0
30.00 FSL1420I30 0.08 -0.07 0.05 11.0 0.15 1283.0 1.0 10
31.00 FSL1420I31 0.15 0.00 0.05 10.0 0.15 217.0 0.0 0
32.00 FSL1420I32 0.15 0.00 0.05 10.0 0.15 264.0 0.0 0
33.00 FSL1420I33 0.15 0.00 0.05 10.0 0.15 310.0 0.0 0
34.00 FSL1420I34 0.15 0.00 0.05 10.0 0.15 294.0 0.0 0
35.00 FSL1420I35 0.15 0.00 0.05 11.0 0.15 432.0 0.0 0
36.00 FSL1420I36 0.15 0.00 0.05 542.0 0.15 476.0 0.0 0
37.00 FSL1420I37 0.15 0.00 0.10 1496.0 0.15 1297.0 0.0 0

Put Options: FSL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 FSL1420U8 0.15 0.00 0.05 10.0 0.15 1164.0 0.0 0
9.00 FSL1420U9 0.15 0.00 0.05 10.0 0.15 553.0 0.0 0
10.00 FSL1420U10 0.15 0.00 0.05 10.0 0.15 430.0 0.0 0
11.00 FSL1420U11 0.15 0.00 0.05 10.0 0.15 448.0 0.0 0
12.00 FSL1420U12 0.15 0.00 0.05 10.0 0.15 592.0 0.0 0
13.00 FSL1420U13 0.15 0.00 0.05 10.0 0.15 837.0 0.0 0
14.00 FSL1420U14 0.20 0.05 0.05 10.0 0.15 2249.0 3.0 4
15.00 FSL1420U15 0.58 0.43 0.05 10.0 0.15 1018.0 1.0 1
16.00 FSL1420U16 0.15 0.00 0.05 486.0 0.15 1298.0 0.0 0
17.00 FSL1420U17 0.08 0.00 0.05 192.0 0.15 663.0 19.0 53
18.00 FSL1420U18 0.30 0.25 0.05 832.0 0.25 1226.0 10.0 3,772
19.00 FSL1420U19 0.25 0.00 0.20 106.0 0.35 617.0 29.0 124
20.00 FSL1420U20 0.91 0.46 0.45 152.0 0.60 382.0 5.0 203
21.00 FSL1420U21 1.05 0.00 0.90 108.0 1.05 196.0 3.0 149
22.00 FSL1420U22 1.15 -0.40 1.55 110.0 2.05 1739.0 10.0 21
23.00 FSL1420U23 3.21 0.81 2.40 108.0 2.85 1652.0 33.0 94
24.00 FSL1420U24 1.65 -1.65 3.30 224.0 3.90 1483.0 2.0 207
25.00 FSL1420U25 2.60 -1.60 4.20 376.0 4.80 737.0 9.0 9
26.00 FSL1420U26 3.00 -2.20 5.20 327.0 5.70 287.0 40.0 43
27.00 FSL1420U27 5.20 0.00 5.20 793.0 8.40 798.0 0.0 0
28.00 FSL1420U28 7.30 0.00 7.30 11.0 7.70 22.0 0.0 0
29.00 FSL1420U29 6.70 0.00 6.70 395.0 9.10 230.0 0.0 0
30.00 FSL1420U30 7.70 0.00 7.70 199.0 11.20 184.0 0.0 0
31.00 FSL1420U31 8.70 0.00 8.70 188.0 12.20 170.0 0.0 0
32.00 FSL1420U32 9.70 0.00 9.70 87.0 13.30 87.0 0.0 0
33.00 FSL1420U33 10.70 0.00 10.70 90.0 14.30 87.0 0.0 0
34.00 FSL1420U34 11.70 0.00 11.70 21.0 15.30 10.0 0.0 0
35.00 FSL1420U35 12.60 0.00 12.60 20.0 16.30 20.0 0.0 0
36.00 FSL1420U36 13.70 0.00 13.70 20.0 17.30 20.0 0.0 0
37.00 FSL1420U37 15.20 0.00 15.20 137.0 17.10 137.0 0.0 0
Trading Center