NXP Semiconductors N.V. $72.17

down -0.84


19/9/2014 01:55 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 72.17
Trade Time: Sep 19 01:55 PM Eastern Daylight Time
Change: -0.84 (-1.15 %)
Prev Close: 73.01
Open: 73.82
Bid: 72.16
Ask: 72.18
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 77%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1420I40 31.30 0.00 31.40 410.0 33.40 820.0 0.0 0
42.50 NXPI1420I42.5 28.40 0.00 27.90 24.0 31.30 45.0 0.0 0
45.00 NXPI1420I45 25.90 0.00 25.20 26.0 28.40 24.0 0.0 0
47.50 NXPI1420I47.5 23.50 0.00 22.30 10.0 24.90 191.0 0.0 0
50.00 NXPI1420I50 22.00 0.00 21.40 420.0 23.00 855.0 1.0 4
52.50 NXPI1420I52.5 18.60 0.00 17.70 46.0 20.50 82.0 0.0 0
55.00 NXPI1420I55 15.00 -1.30 16.30 675.0 17.30 34.0 15.0 12
57.50 NXPI1420I57.5 14.90 0.00 13.80 513.0 14.70 91.0 3.0 34
60.00 NXPI1420I60 10.74 -2.23 11.50 996.0 12.30 166.0 5.0 168
62.50 NXPI1420I62.5 9.60 -1.40 9.40 531.0 9.80 193.0 7.0 669
65.00 NXPI1420I65 7.00 -1.00 6.80 667.0 7.30 301.0 31.0 1,913
67.50 NXPI1420I67.5 4.60 -0.90 4.10 998.0 4.80 454.0 32.0 3,051
70.00 NXPI1420I70 1.65 -1.40 1.55 964.0 2.30 194.0 762.0 4,479
72.50 NXPI1420I72.5 0.10 -0.67 0.05 10.0 0.15 961.0 210.0 6,494
75.00 NXPI1420I75 0.06 -0.04 0.05 160.0 0.05 5.0 37.0 2,674
77.50 NXPI1420I77.5 0.18 0.03 0.05 181.0 0.05 155.0 30.0 20
80.00 NXPI1420I80 0.15 0.00 0.05 20.0 0.15 538.0 0.0 0
82.50 NXPI1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1420I85 0.20 0.05 0.05 10.0 0.15 557.0 1.0 1
90.00 NXPI1420I90 0.15 0.00 0.05 10.0 0.15 613.0 0.0 0

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1420U40 0.15 0.00 0.00 0.0 0.15 617.0 0.0 0
42.50 NXPI1420U42.5 0.15 0.00 0.00 0.0 0.15 568.0 0.0 0
45.00 NXPI1420U45 0.10 -0.05 0.05 20.0 0.15 644.0 30.0 30
47.50 NXPI1420U47.5 0.15 0.00 0.05 10.0 0.15 558.0 0.0 0
50.00 NXPI1420U50 0.03 -0.12 0.05 20.0 0.15 644.0 7.0 82
52.50 NXPI1420U52.5 0.13 -0.02 0.05 260.0 0.15 628.0 2.0 82
55.00 NXPI1420U55 0.05 -0.05 0.05 10.0 0.15 694.0 10.0 1,368
57.50 NXPI1420U57.5 0.05 -0.15 0.05 4.0 0.20 761.0 4.0 4,282
60.00 NXPI1420U60 0.05 -0.05 0.05 2.0 0.10 509.0 2.0 1,735
62.50 NXPI1420U62.5 0.15 0.00 0.05 21.0 0.15 728.0 3.0 585
65.00 NXPI1420U65 0.08 0.05 0.05 6.0 0.15 637.0 16.0 1,408
67.50 NXPI1420U67.5 0.05 0.00 0.05 4.0 0.15 650.0 26.0 2,684
70.00 NXPI1420U70 0.05 0.00 0.05 3.0 0.20 966.0 3.0 1,675
72.50 NXPI1420U72.5 0.70 0.30 0.40 1.0 1.00 334.0 487.0 1,337
75.00 NXPI1420U75 1.55 0.00 2.50 1006.0 3.50 937.0 2.0 345
77.50 NXPI1420U77.5 3.70 0.00 3.80 365.0 6.00 326.0 0.0 0
80.00 NXPI1420U80 6.20 0.00 6.00 354.0 8.50 316.0 0.0 0
82.50 NXPI1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1420U85 10.60 0.00 11.10 310.0 13.50 261.0 0.0 0
90.00 NXPI1420U90 16.20 0.00 16.10 814.0 18.60 595.0 0.0 0
Trading Center