$64.13 -0.51 (-0.79%) NXP Semiconductors N.V. - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 64.13
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.51 (-0.79%)
Prev Close: 64.64
Open: 65.39
Bid: 64.10
Ask: 64.14
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422K32.5 30.10 0.00 31.20 219.0 33.40 478.0 0.0 0
35.00 NXPI1422K35 27.60 0.00 28.70 48.0 31.00 140.0 0.0 0
37.50 NXPI1422K37.5 25.10 0.00 26.30 72.0 28.50 137.0 0.0 0
40.00 NXPI1422K40 26.90 4.30 23.80 172.0 26.00 130.0 1.0 1
42.50 NXPI1422K42.5 20.30 0.00 21.30 169.0 23.50 118.0 0.0 0
45.00 NXPI1422K45 11.40 -6.50 18.90 73.0 21.00 424.0 5.0 5
47.50 NXPI1422K47.5 15.40 0.00 16.40 174.0 18.50 136.0 0.0 0
50.00 NXPI1422K50 15.20 0.20 14.10 113.0 15.90 476.0 12.0 177
52.50 NXPI1422K52.5 12.19 0.00 11.70 103.0 13.40 218.0 1.0 1
55.00 NXPI1422K55 10.00 0.00 9.50 239.0 10.90 378.0 15.0 100
57.50 NXPI1422K57.5 8.94 0.64 7.50 313.0 8.50 368.0 8.0 515
60.00 NXPI1422K60 6.10 -0.50 5.90 52.0 6.20 48.0 149.0 763
62.50 NXPI1422K62.5 4.40 -0.40 4.30 197.0 4.60 93.0 298.0 11,726
65.00 NXPI1422K65 3.10 -0.60 3.10 15.0 3.30 167.0 1561.0 4,076
67.50 NXPI1422K67.5 2.20 -0.20 1.95 3.0 2.20 1.0 968.0 6,986
70.00 NXPI1422K70 1.39 -0.11 1.30 10.0 1.40 2.0 1630.0 7,345
72.50 NXPI1422K72.5 0.80 -0.25 0.75 193.0 0.90 6.0 582.0 7,027
75.00 NXPI1422K75 0.48 -0.12 0.40 139.0 0.60 196.0 315.0 4,321
77.50 NXPI1422K77.5 0.29 -0.06 0.20 301.0 0.35 180.0 737.0 496
80.00 NXPI1422K80 0.15 0.10 0.10 264.0 0.20 14.0 31.0 290
82.50 NXPI1422K82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1422K85 0.10 0.00 0.05 241.0 0.25 266.0 6.0 192
90.00 NXPI1422K90 0.20 -0.25 0.05 125.0 0.25 218.0 20.0 83

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422W32.5 0.30 0.00 0.00 0.0 0.30 227.0 0.0 0
35.00 NXPI1422W35 0.09 -0.36 0.00 0.0 0.25 206.0 1.0 1
37.50 NXPI1422W37.5 0.50 0.00 0.05 126.0 0.50 350.0 0.0 0
40.00 NXPI1422W40 0.15 -0.35 0.05 10.0 0.30 250.0 10.0 0
42.50 NXPI1422W42.5 0.20 -0.25 0.10 147.0 0.25 201.0 10.0 20
45.00 NXPI1422W45 0.30 0.25 0.05 1168.0 0.50 311.0 10.0 34
47.50 NXPI1422W47.5 0.35 0.00 0.05 943.0 0.45 339.0 3.0 303
50.00 NXPI1422W50 0.33 -0.12 0.25 31.0 0.40 107.0 57.0 263
52.50 NXPI1422W52.5 0.45 -0.20 0.40 145.0 0.55 69.0 39.0 1,539
55.00 NXPI1422W55 0.70 -0.28 0.70 135.0 0.85 56.0 1459.0 1,717
57.50 NXPI1422W57.5 1.20 -0.10 1.15 6.0 1.25 4.0 746.0 4,016
60.00 NXPI1422W60 1.90 0.00 1.80 33.0 1.95 41.0 667.0 3,793
62.50 NXPI1422W62.5 2.80 0.08 2.70 87.0 2.95 66.0 156.0 1,699
65.00 NXPI1422W65 3.80 -0.20 3.80 376.0 4.20 192.0 395.0 1,249
67.50 NXPI1422W67.5 5.40 0.00 5.30 156.0 5.60 44.0 21.0 556
70.00 NXPI1422W70 7.00 0.00 6.90 486.0 7.50 285.0 8.0 1,924
72.50 NXPI1422W72.5 16.44 7.94 9.00 230.0 9.50 201.0 10.0 41
75.00 NXPI1422W75 13.10 2.50 9.80 856.0 11.70 191.0 6.0 135
77.50 NXPI1422W77.5 7.60 -5.20 11.90 969.0 14.10 114.0 27.0 25
80.00 NXPI1422W80 11.20 -3.90 14.20 784.0 16.40 106.0 2.0 19
82.50 NXPI1422W82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1422W85 13.70 -6.20 19.00 865.0 21.30 97.0 26.0 26
90.00 NXPI1422W90 24.90 0.00 24.10 1059.0 26.30 111.0 0.0 0