NXP Semiconductors N.V. $57.91

up +0.28


16/4/2014 05:20 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 57.91
Trade Time: Apr 16 05:20 PM Eastern Daylight Time
Change: 0.28 (0.49 %)
Prev Close: 57.63
Open: 58.56
Bid: 57.91
Ask: 57.92
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NXPI Trend Analysis - it has outperformed the S&P 500 by 84%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 NXPI1419D17.5 38.20 0.00 38.00 19.0 41.90 15.0 0.0 0
20.00 NXPI1419D20 38.90 1.90 37.20 10.0 38.10 10.0 4.0 4
22.50 NXPI1419D22.5 20.60 -12.70 33.20 294.0 36.70 20.0 1.0 1
25.00 NXPI1419D25 31.00 0.20 31.20 284.0 34.00 20.0 2.0 2
27.50 NXPI1419D27.5 28.30 0.00 28.80 280.0 31.50 20.0 0.0 0
30.00 NXPI1419D30 18.00 -7.80 26.20 435.0 28.60 20.0 2.0 22
32.50 NXPI1419D32.5 23.50 0.00 23.60 245.0 26.50 20.0 0.0 0
35.00 NXPI1419D35 22.00 0.00 22.20 467.0 23.20 23.0 4.0 24
37.50 NXPI1419D37.5 21.20 1.70 18.90 714.0 21.20 185.0 3.0 175
40.00 NXPI1419D40 16.50 -0.50 16.40 26.0 18.00 2.0 1.0 185
42.50 NXPI1419D42.5 14.95 0.00 13.90 437.0 16.20 161.0 2.0 306
45.00 NXPI1419D45 12.50 0.50 11.80 480.0 13.10 46.0 26.0 233
47.50 NXPI1419D47.5 10.51 1.01 9.30 766.0 11.20 182.0 6.0 397
50.00 NXPI1419D50 7.90 0.30 7.20 692.0 8.10 31.0 31.0 248
52.50 NXPI1419D52.5 5.68 1.18 4.70 627.0 5.70 59.0 1.0 89
55.00 NXPI1419D55 2.55 -0.25 2.25 531.0 3.10 50.0 11.0 2,655
57.50 NXPI1419D57.5 0.75 -0.10 0.75 25.0 0.80 12.0 1189.0 8,682
60.00 NXPI1419D60 0.05 -0.11 0.05 12.0 0.10 286.0 4.0 1,711
62.50 NXPI1419D62.5 0.05 0.00 0.05 2.0 0.05 261.0 15.0 1,806
65.00 NXPI1419D65 0.05 0.00 0.05 11.0 0.10 342.0 2.0 1,655
67.50 NXPI1419D67.5 0.20 0.05 0.05 11.0 0.05 50.0 64.0 85
70.00 NXPI1419D70 0.05 -0.15 0.05 43.0 0.20 367.0 127.0 947
72.50 NXPI1419D72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 NXPI1419D75 0.20 0.00 0.00 0.0 0.25 244.0 0.0 0
80.00 NXPI1419D80 0.25 0.00 0.00 0.0 0.25 244.0 0.0 0

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 NXPI1419P17.5 0.25 0.00 0.20 10.0 0.25 181.0 0.0 0
20.00 NXPI1419P20 0.25 0.00 0.20 10.0 0.25 181.0 0.0 0
22.50 NXPI1419P22.5 0.25 0.00 0.20 10.0 0.25 181.0 0.0 0
25.00 NXPI1419P25 0.15 -0.05 0.05 10.0 0.20 162.0 1.0 1
27.50 NXPI1419P27.5 0.20 0.00 0.05 100.0 0.20 73.0 6.0 13
30.00 NXPI1419P30 0.04 -0.16 0.05 20.0 0.20 353.0 20.0 156
32.50 NXPI1419P32.5 0.08 -0.12 0.05 10.0 0.20 300.0 10.0 195
35.00 NXPI1419P35 0.11 -0.09 0.05 5.0 0.20 398.0 20.0 103
37.50 NXPI1419P37.5 0.15 -0.05 0.10 10.0 0.20 387.0 20.0 157
40.00 NXPI1419P40 0.06 -0.14 0.05 10.0 0.20 364.0 1.0 111
42.50 NXPI1419P42.5 0.20 0.00 0.05 9.0 0.15 313.0 1.0 709
45.00 NXPI1419P45 0.05 -0.10 0.05 5.0 0.05 213.0 5.0 146
47.50 NXPI1419P47.5 0.13 -0.02 0.05 38.0 0.15 329.0 2.0 258
50.00 NXPI1419P50 0.05 -0.15 0.05 464.0 0.20 299.0 30.0 2,530
52.50 NXPI1419P52.5 0.05 0.00 0.05 10.0 0.20 424.0 10.0 178
55.00 NXPI1419P55 0.05 -0.05 0.05 20.0 0.10 284.0 7.0 453
57.50 NXPI1419P57.5 0.40 -0.20 0.30 323.0 0.45 291.0 195.0 1,228
60.00 NXPI1419P60 2.46 0.16 2.00 45.0 2.30 48.0 2.0 153
62.50 NXPI1419P62.5 5.94 1.64 4.40 45.0 5.30 176.0 2.0 54
65.00 NXPI1419P65 6.60 0.00 6.20 547.0 8.70 92.0 0.0 0
67.50 NXPI1419P67.5 9.00 0.00 8.60 501.0 11.10 20.0 0.0 0
70.00 NXPI1419P70 11.50 0.00 11.00 501.0 13.70 20.0 0.0 0
72.50 NXPI1419P72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 NXPI1419P75 16.50 0.00 16.00 468.0 18.70 20.0 0.0 0
80.00 NXPI1419P80 22.40 0.60 21.90 45.0 22.80 38.0 10.0 10
Trading Center