$74.85 +0.71 (0.96%) NXP Semiconductors N.V. - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 74.85
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.71 (0.96%)
Prev Close: 74.14
Open: 75.47
Bid: 74.85
Ask: 74.86
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NXPI1420L35 37.30 0.00 37.80 10.0 41.50 20.0 0.0 0
37.50 NXPI1420L37.5 34.90 0.00 35.20 64.0 38.90 63.0 0.0 0
40.00 NXPI1420L40 34.90 2.70 32.80 45.0 36.50 45.0 3.0 3
42.50 NXPI1420L42.5 29.90 0.00 30.20 67.0 33.90 57.0 0.0 0
45.00 NXPI1420L45 27.50 0.00 28.00 28.0 31.40 57.0 0.0 0
47.50 NXPI1420L47.5 25.10 0.00 25.40 55.0 28.90 57.0 0.0 0
50.00 NXPI1420L50 22.60 0.00 22.70 67.0 26.30 45.0 0.0 0
52.50 NXPI1420L52.5 15.80 -4.30 20.60 154.0 23.60 106.0 1.0 1
55.00 NXPI1420L55 19.55 1.95 18.10 482.0 21.10 478.0 10.0 20
57.50 NXPI1420L57.5 7.30 -7.80 16.10 40.0 18.70 87.0 10.0 10
60.00 NXPI1420L60 14.89 2.19 13.80 458.0 15.50 269.0 5.0 257
62.50 NXPI1420L62.5 11.50 -0.10 11.30 267.0 13.00 147.0 2.0 38
65.00 NXPI1420L65 9.90 0.00 9.60 797.0 10.40 454.0 13.0 181
67.50 NXPI1420L67.5 7.30 0.00 7.40 680.0 8.20 289.0 10.0 323
70.00 NXPI1420L70 5.65 -0.24 5.40 809.0 6.20 412.0 13.0 2,798
72.50 NXPI1420L72.5 3.90 0.07 3.70 870.0 4.40 466.0 51.0 1,857
75.00 NXPI1420L75 2.73 0.18 2.55 1086.0 2.90 341.0 230.0 674
77.50 NXPI1420L77.5 1.56 0.00 1.40 950.0 1.85 466.0 152.0 2,227
80.00 NXPI1420L80 0.90 0.05 0.80 527.0 1.00 21.0 116.0 4,530
82.50 NXPI1420L82.5 0.50 0.11 0.40 542.0 0.65 373.0 30.0 12
85.00 NXPI1420L85 0.39 0.29 0.15 958.0 0.45 438.0 25.0 247
90.00 NXPI1420L90 0.19 -0.06 0.05 10.0 0.50 816.0 10.0 10

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NXPI1420X35 0.30 0.00 0.00 0.0 0.30 423.0 0.0 0
37.50 NXPI1420X37.5 0.40 0.00 0.00 0.0 0.40 471.0 0.0 0
40.00 NXPI1420X40 0.50 0.00 0.00 0.0 0.50 429.0 0.0 0
42.50 NXPI1420X42.5 0.50 0.00 0.05 10.0 0.50 470.0 0.0 0
45.00 NXPI1420X45 0.35 0.05 0.05 123.0 0.50 538.0 1.0 4
47.50 NXPI1420X47.5 0.09 -0.11 0.05 156.0 0.50 630.0 10.0 13
50.00 NXPI1420X50 0.16 -0.09 0.05 61.0 0.50 748.0 183.0 196
52.50 NXPI1420X52.5 0.10 0.05 0.05 34.0 0.50 597.0 19.0 41
55.00 NXPI1420X55 0.10 0.00 0.05 79.0 0.15 463.0 4.0 529
57.50 NXPI1420X57.5 0.10 0.05 0.05 123.0 0.25 648.0 1.0 202
60.00 NXPI1420X60 0.20 -0.05 0.10 305.0 0.25 482.0 100.0 170
62.50 NXPI1420X62.5 0.24 -0.06 0.15 528.0 0.35 538.0 24.0 803
65.00 NXPI1420X65 0.44 -0.09 0.30 619.0 0.55 554.0 133.0 3,256
67.50 NXPI1420X67.5 0.65 -0.20 0.55 792.0 0.75 311.0 67.0 2,113
70.00 NXPI1420X70 1.15 -0.22 1.05 528.0 1.25 460.0 865.0 1,254
72.50 NXPI1420X72.5 1.85 -0.32 1.75 642.0 2.00 363.0 440.0 203
75.00 NXPI1420X75 3.30 0.10 2.85 670.0 3.30 842.0 20.0 69
77.50 NXPI1420X77.5 4.60 -0.10 4.20 528.0 4.90 582.0 31.0 42
80.00 NXPI1420X80 6.00 0.00 5.50 364.0 7.10 354.0 0.0 0
82.50 NXPI1420X82.5 8.90 0.00 7.30 267.0 9.20 361.0 34.0 34
85.00 NXPI1420X85 10.20 0.00 8.80 261.0 12.40 237.0 0.0 0
90.00 NXPI1420X90 15.00 0.00 14.00 652.0 16.40 472.0 0.0 0