$77.85 +1.70 (2.23%) NXP Semiconductors N.V. - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 77.85
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.70 (2.23%)
Prev Close: 76.15
Open: 75.98
Bid: 77.84
Ask: 77.85
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NXPI1420L35 40.40 0.00 40.50 30.0 44.30 20.0 0.0 0
37.50 NXPI1420L37.5 37.90 0.00 38.00 30.0 41.80 21.0 0.0 0
40.00 NXPI1420L40 37.70 1.10 35.30 4.0 38.60 21.0 1.0 6
42.50 NXPI1420L42.5 32.00 0.00 33.00 30.0 36.80 11.0 0.0 0
45.00 NXPI1420L45 30.10 0.00 30.50 16.0 33.20 16.0 0.0 0
47.50 NXPI1420L47.5 27.90 0.00 28.00 84.0 31.70 61.0 0.0 0
50.00 NXPI1420L50 24.80 0.00 25.50 58.0 28.90 51.0 0.0 0
52.50 NXPI1420L52.5 15.80 -6.20 23.00 55.0 26.30 55.0 1.0 1
55.00 NXPI1420L55 21.97 0.00 20.70 614.0 23.10 86.0 10.0 20
57.50 NXPI1420L57.5 7.30 -11.20 18.00 600.0 20.60 43.0 10.0 10
60.00 NXPI1420L60 14.89 -1.21 15.50 937.0 18.10 36.0 5.0 257
62.50 NXPI1420L62.5 14.00 0.40 13.20 555.0 15.70 40.0 1.0 32
65.00 NXPI1420L65 12.90 1.70 10.90 676.0 13.20 48.0 5.0 219
67.50 NXPI1420L67.5 9.36 0.46 10.00 470.0 10.80 129.0 15.0 323
70.00 NXPI1420L70 7.67 0.27 7.90 549.0 8.50 610.0 13.0 2,818
72.50 NXPI1420L72.5 5.90 0.70 5.70 656.0 6.30 200.0 36.0 1,901
75.00 NXPI1420L75 4.20 0.80 4.10 200.0 4.40 402.0 160.0 919
77.50 NXPI1420L77.5 2.70 0.70 2.55 290.0 2.75 14.0 152.0 2,461
80.00 NXPI1420L80 1.55 0.30 1.45 445.0 1.65 287.0 1153.0 6,064
82.50 NXPI1420L82.5 0.75 0.20 0.65 445.0 0.90 126.0 70.0 230
85.00 NXPI1420L85 0.45 0.03 0.30 421.0 0.45 184.0 31.0 334
90.00 NXPI1420L90 0.19 0.14 0.05 1.0 0.20 655.0 10.0 10

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 NXPI1420X35 0.15 0.00 0.00 0.0 0.20 439.0 0.0 0
37.50 NXPI1420X37.5 0.25 0.00 0.00 0.0 0.30 534.0 0.0 0
40.00 NXPI1420X40 0.25 0.00 0.00 0.0 0.25 448.0 0.0 0
42.50 NXPI1420X42.5 0.25 0.00 0.05 10.0 0.25 691.0 0.0 0
45.00 NXPI1420X45 0.35 0.10 0.05 123.0 0.25 729.0 1.0 4
47.50 NXPI1420X47.5 0.09 -0.16 0.05 156.0 0.25 718.0 10.0 13
50.00 NXPI1420X50 0.05 -0.20 0.05 1.0 0.25 717.0 1.0 196
52.50 NXPI1420X52.5 0.10 -0.15 0.05 34.0 0.25 566.0 19.0 41
55.00 NXPI1420X55 0.05 0.00 0.05 10.0 0.05 112.0 2.0 529
57.50 NXPI1420X57.5 0.05 0.00 0.05 3.0 0.15 564.0 3.0 212
60.00 NXPI1420X60 0.10 0.03 0.10 1.0 0.05 10.0 1.0 224
62.50 NXPI1420X62.5 0.10 0.01 0.05 75.0 0.20 651.0 5.0 819
65.00 NXPI1420X65 0.15 0.00 0.10 108.0 0.20 404.0 18.0 3,386
67.50 NXPI1420X67.5 0.30 -0.05 0.15 555.0 0.40 870.0 1581.0 2,224
70.00 NXPI1420X70 0.40 -0.23 0.35 488.0 0.45 34.0 6.0 1,968
72.50 NXPI1420X72.5 0.85 -0.25 0.75 22.0 0.90 627.0 50.0 624
75.00 NXPI1420X75 1.45 -0.65 1.35 133.0 1.60 860.0 38.0 184
77.50 NXPI1420X77.5 2.50 -0.60 2.30 219.0 2.55 625.0 30.0 51
80.00 NXPI1420X80 3.85 -0.85 3.60 230.0 3.90 319.0 25.0 8
82.50 NXPI1420X82.5 5.30 -0.30 5.30 289.0 6.30 798.0 1.0 34
85.00 NXPI1420X85 7.30 0.00 7.00 628.0 9.00 840.0 0.0 0
90.00 NXPI1420X90 12.00 0.00 12.00 32.0 13.70 654.0 0.0 0