$70.28 -0.81 (-1.14%) NXP Semiconductors N.V. - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 70.28
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.81 (-1.14%)
Prev Close: 71.09
Open: 69.89
Bid: 70.24
Ask: 70.25
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NXPI1418J30 35.10 -3.80 38.30 16.0 42.50 25.0 1.0 1
32.50 NXPI1418J32.5 36.40 0.00 35.80 1.0 39.90 28.0 0.0 0
35.00 NXPI1418J35 33.90 0.00 33.40 30.0 37.50 20.0 0.0 0
37.50 NXPI1418J37.5 31.30 0.00 30.90 33.0 34.80 30.0 0.0 0
40.00 NXPI1418J40 26.50 -2.40 28.50 805.0 31.60 666.0 15.0 15
42.50 NXPI1418J42.5 26.40 0.00 25.80 159.0 29.90 97.0 0.0 0
45.00 NXPI1418J45 24.00 0.00 23.30 186.0 27.00 88.0 0.0 0
47.50 NXPI1418J47.5 14.26 -7.14 21.00 904.0 23.80 691.0 3.0 7
50.00 NXPI1418J50 20.24 1.34 18.50 915.0 21.30 691.0 5.0 17
52.50 NXPI1418J52.5 17.90 1.50 16.50 875.0 18.80 691.0 6.0 25
55.00 NXPI1418J55 15.27 0.00 13.80 1072.0 15.90 571.0 1.0 83
57.50 NXPI1418J57.5 14.71 3.11 11.40 859.0 13.90 620.0 25.0 79
60.00 NXPI1418J60 10.00 1.00 8.30 970.0 11.60 630.0 1.0 461
62.50 NXPI1418J62.5 8.10 0.70 7.90 16.0 8.50 657.0 1.0 1,128
65.00 NXPI1418J65 6.00 0.20 5.70 283.0 6.20 668.0 7.0 1,451
67.50 NXPI1418J67.5 3.96 -0.56 3.60 565.0 4.20 1002.0 9.0 807
70.00 NXPI1418J70 2.30 -0.55 2.15 812.0 2.45 600.0 71.0 4,046
72.50 NXPI1418J72.5 1.27 -0.30 1.15 194.0 1.30 303.0 103.0 2,542
75.00 NXPI1418J75 0.63 -0.16 0.50 713.0 0.75 628.0 30.0 3,866
77.50 NXPI1418J77.5 0.30 -0.10 0.25 125.0 0.30 21.0 37.0 948
80.00 NXPI1418J80 0.16 0.11 0.05 715.0 0.30 673.0 10.0 4,802
85.00 NXPI1418J85 0.30 0.05 0.05 1.0 0.20 545.0 3.0 39
90.00 NXPI1418J90 0.15 -0.10 0.15 1.0 0.20 494.0 1.0 242

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NXPI1418V30 0.15 0.00 0.05 10.0 0.15 360.0 0.0 0
32.50 NXPI1418V32.5 0.15 0.00 0.00 0.0 0.15 336.0 0.0 0
35.00 NXPI1418V35 0.25 0.10 0.05 10.0 0.15 382.0 1.0 14
37.50 NXPI1418V37.5 0.15 0.00 0.00 0.0 0.20 224.0 0.0 0
40.00 NXPI1418V40 0.10 -0.05 0.05 2.0 0.15 364.0 10.0 51
42.50 NXPI1418V42.5 0.10 -0.05 0.05 610.0 0.15 334.0 2.0 37
45.00 NXPI1418V45 0.10 -0.05 0.10 2.0 0.15 333.0 2.0 53
47.50 NXPI1418V47.5 0.05 -0.20 0.05 1.0 0.20 495.0 1.0 103
50.00 NXPI1418V50 0.05 -0.10 0.05 20.0 0.15 325.0 10.0 4,775
52.50 NXPI1418V52.5 0.03 -0.17 0.05 10.0 0.20 551.0 10.0 402
55.00 NXPI1418V55 0.02 -0.13 0.05 2.0 0.20 528.0 3.0 760
57.50 NXPI1418V57.5 0.05 0.00 0.05 10.0 0.25 634.0 5.0 435
60.00 NXPI1418V60 0.05 0.00 0.05 116.0 0.20 387.0 4.0 713
62.50 NXPI1418V62.5 0.20 -0.09 0.15 404.0 0.30 419.0 20.0 430
65.00 NXPI1418V65 0.45 0.00 0.40 316.0 0.55 98.0 45.0 2,483
67.50 NXPI1418V67.5 0.95 0.15 0.85 563.0 1.00 29.0 3.0 3,335
70.00 NXPI1418V70 1.70 0.15 1.70 806.0 2.05 621.0 82.0 3,989
72.50 NXPI1418V72.5 3.40 0.50 3.20 22.0 3.50 1.0 10.0 460
75.00 NXPI1418V75 5.00 0.00 4.80 969.0 5.80 934.0 350.0 593
77.50 NXPI1418V77.5 8.00 1.50 6.90 736.0 8.70 1051.0 4.0 3
80.00 NXPI1418V80 18.50 10.10 8.70 981.0 12.00 777.0 4.0 4
85.00 NXPI1418V85 13.00 0.00 13.50 338.0 16.50 184.0 0.0 0
90.00 NXPI1418V90 18.00 0.00 18.80 864.0 21.10 721.0 0.0 0