$68.26 +2.85 (4.36%) NXP Semiconductors N.V. - NASDAQ

Oct. 31, 2014 | 03:15 PM
Last Trade: 68.26
Trade Time: Oct 31 03:15 PM Eastern Daylight Time
Change: +2.85 (4.36%)
Prev Close: 65.41
Open: 67.80
Bid: 68.25
Ask: 68.27
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422K32.5 31.90 0.00 34.80 429.0 36.10 33.0 0.0 0
35.00 NXPI1422K35 29.20 0.00 31.80 20.0 33.80 85.0 0.0 0
37.50 NXPI1422K37.5 26.70 0.00 29.60 318.0 31.30 58.0 0.0 0
40.00 NXPI1422K40 26.90 2.60 26.70 755.0 28.50 65.0 1.0 1
42.50 NXPI1422K42.5 21.80 0.00 25.10 459.0 26.00 55.0 0.0 0
45.00 NXPI1422K45 11.40 -8.10 22.00 888.0 23.50 49.0 5.0 5
47.50 NXPI1422K47.5 20.10 3.10 20.10 811.0 21.00 53.0 1.0 1
50.00 NXPI1422K50 18.40 3.80 17.60 833.0 18.60 66.0 5.0 155
52.50 NXPI1422K52.5 12.19 -0.01 15.10 659.0 16.10 74.0 1.0 1
55.00 NXPI1422K55 13.00 3.40 12.70 450.0 13.70 104.0 1.0 94
57.50 NXPI1422K57.5 10.68 3.18 10.20 720.0 11.20 139.0 12.0 517
60.00 NXPI1422K60 8.00 1.00 8.30 776.0 8.90 127.0 78.0 718
62.50 NXPI1422K62.5 6.50 2.50 5.90 870.0 6.80 187.0 63.0 11,504
65.00 NXPI1422K65 4.58 1.78 4.40 1110.0 4.80 55.0 227.0 5,056
67.50 NXPI1422K67.5 2.85 1.15 2.90 1156.0 3.20 181.0 276.0 7,202
70.00 NXPI1422K70 1.90 0.85 1.75 447.0 2.00 386.0 500.0 8,471
72.50 NXPI1422K72.5 1.05 0.55 1.05 44.0 1.20 433.0 419.0 7,507
75.00 NXPI1422K75 0.60 0.35 0.50 669.0 0.65 70.0 210.0 3,306
77.50 NXPI1422K77.5 0.50 0.45 0.20 878.0 0.40 478.0 14.0 992
80.00 NXPI1422K80 0.15 0.10 0.10 357.0 0.25 315.0 7.0 319
82.50 NXPI1422K82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1422K85 0.10 -0.20 0.05 241.0 0.25 419.0 6.0 192
90.00 NXPI1422K90 0.20 -0.05 0.05 125.0 0.30 521.0 20.0 83

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422W32.5 0.25 0.00 0.00 0.0 0.25 250.0 0.0 0
35.00 NXPI1422W35 0.09 -0.21 0.00 0.0 0.30 284.0 1.0 1
37.50 NXPI1422W37.5 0.25 0.00 0.05 126.0 0.30 299.0 0.0 0
40.00 NXPI1422W40 0.15 -0.10 0.05 10.0 0.25 238.0 10.0 10
42.50 NXPI1422W42.5 0.20 -0.05 0.10 147.0 0.25 247.0 10.0 20
45.00 NXPI1422W45 0.25 -0.05 0.05 1168.0 0.25 301.0 200.0 234
47.50 NXPI1422W47.5 0.07 -0.23 0.05 3.0 0.15 166.0 3.0 303
50.00 NXPI1422W50 0.13 -0.17 0.05 3.0 0.20 218.0 23.0 242
52.50 NXPI1422W52.5 0.27 0.22 0.05 219.0 0.30 306.0 7.0 1,318
55.00 NXPI1422W55 0.17 -0.13 0.10 340.0 0.20 101.0 24.0 2,670
57.50 NXPI1422W57.5 0.29 -0.30 0.25 13.0 0.35 292.0 30.0 4,813
60.00 NXPI1422W60 0.50 -0.45 0.45 84.0 0.50 33.0 32.0 3,849
62.50 NXPI1422W62.5 0.88 -0.92 0.75 221.0 0.90 229.0 135.0 2,111
65.00 NXPI1422W65 1.48 -1.22 1.30 523.0 1.55 425.0 289.0 1,579
67.50 NXPI1422W67.5 2.45 -1.55 2.25 56.0 2.50 436.0 23.0 697
70.00 NXPI1422W70 3.60 -1.60 3.50 204.0 3.80 431.0 19.0 1,917
72.50 NXPI1422W72.5 7.40 0.70 5.10 768.0 5.50 233.0 97.0 98
75.00 NXPI1422W75 13.10 4.20 7.10 656.0 7.60 238.0 6.0 135
77.50 NXPI1422W77.5 11.29 -0.01 9.10 797.0 10.10 444.0 10.0 25
80.00 NXPI1422W80 13.69 0.09 11.50 540.0 12.60 316.0 10.0 24
82.50 NXPI1422W82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1422W85 13.70 -4.80 16.40 456.0 17.50 263.0 26.0 26
90.00 NXPI1422W90 23.40 0.00 21.30 483.0 22.50 191.0 0.0 0