$64.18 0.00 (0.00%) NXP Semiconductors N.V. - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 64.18
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 64.18
Open: 65.99
Bid: 62.98
Ask: 64.81
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422K32.5 29.50 0.00 29.50 470.0 32.60 72.0 0.0 0
35.00 NXPI1422K35 27.20 0.00 27.20 125.0 31.20 25.0 0.0 0
37.50 NXPI1422K37.5 24.70 0.00 24.70 222.0 27.30 42.0 0.0 0
40.00 NXPI1422K40 26.90 4.70 22.20 487.0 25.20 61.0 1.0 1
42.50 NXPI1422K42.5 19.60 0.00 19.60 434.0 22.70 40.0 0.0 0
45.00 NXPI1422K45 11.40 -6.70 17.20 167.0 19.90 80.0 5.0 5
47.50 NXPI1422K47.5 14.70 0.00 14.70 635.0 17.70 101.0 0.0 0
50.00 NXPI1422K50 14.50 0.00 12.30 688.0 14.70 28.0 13.0 165
52.50 NXPI1422K52.5 12.19 2.39 9.90 555.0 12.40 30.0 1.0 1
55.00 NXPI1422K55 9.20 0.00 7.90 892.0 10.10 73.0 40.0 102
57.50 NXPI1422K57.5 7.70 0.00 7.00 869.0 8.00 43.0 46.0 513
60.00 NXPI1422K60 5.87 0.00 4.60 812.0 5.90 28.0 39.0 722
62.50 NXPI1422K62.5 4.00 0.00 3.90 53.0 4.40 347.0 238.0 11,763
65.00 NXPI1422K65 2.90 0.00 2.60 142.0 2.80 46.0 5180.0 4,942
67.50 NXPI1422K67.5 1.75 0.00 1.20 158.0 1.90 18.0 847.0 7,213
70.00 NXPI1422K70 1.11 0.00 1.00 299.0 1.20 131.0 3499.0 8,182
72.50 NXPI1422K72.5 0.42 0.00 0.60 333.0 0.75 105.0 111.0 7,332
75.00 NXPI1422K75 0.40 0.00 0.30 73.0 0.45 198.0 1931.0 4,371
77.50 NXPI1422K77.5 0.19 0.00 0.05 931.0 0.35 265.0 10.0 992
80.00 NXPI1422K80 0.15 0.10 0.05 35.0 0.25 187.0 31.0 315
82.50 NXPI1422K82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 NXPI1422K85 0.10 -0.15 0.05 241.0 0.25 291.0 6.0 192
90.00 NXPI1422K90 0.20 -0.05 0.05 125.0 0.25 274.0 20.0 83

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422W32.5 0.25 0.00 0.00 0.0 0.25 198.0 0.0 0
35.00 NXPI1422W35 0.09 -0.16 0.00 0.0 0.25 209.0 1.0 1
37.50 NXPI1422W37.5 0.30 0.00 0.05 126.0 0.30 178.0 0.0 0
40.00 NXPI1422W40 0.15 -0.10 0.05 10.0 0.25 204.0 10.0 10
42.50 NXPI1422W42.5 0.20 -0.05 0.10 147.0 0.25 196.0 10.0 20
45.00 NXPI1422W45 0.25 0.00 0.05 1168.0 0.25 293.0 200.0 34
47.50 NXPI1422W47.5 0.16 0.00 0.05 10.0 0.25 242.0 5.0 303
50.00 NXPI1422W50 0.24 0.00 0.15 118.0 0.35 275.0 12.0 279
52.50 NXPI1422W52.5 0.38 0.00 0.25 193.0 0.55 372.0 420.0 1,559
55.00 NXPI1422W55 0.65 0.00 0.55 35.0 0.70 371.0 72.0 2,125
57.50 NXPI1422W57.5 1.10 0.00 0.85 114.0 1.10 255.0 168.0 4,622
60.00 NXPI1422W60 1.92 0.00 1.40 514.0 2.00 651.0 858.0 4,298
62.50 NXPI1422W62.5 2.95 0.00 2.20 589.0 3.10 663.0 84.0 1,778
65.00 NXPI1422W65 4.50 0.00 3.30 549.0 5.00 696.0 44.0 1,463
67.50 NXPI1422W67.5 4.70 0.00 4.80 120.0 7.00 958.0 8.0 556
70.00 NXPI1422W70 7.20 0.00 6.50 504.0 9.10 589.0 2.0 1,924
72.50 NXPI1422W72.5 16.44 7.84 8.60 108.0 11.20 404.0 10.0 41
75.00 NXPI1422W75 13.10 2.60 10.50 498.0 13.30 485.0 6.0 135
77.50 NXPI1422W77.5 7.60 -5.10 12.70 311.0 15.70 302.0 27.0 25
80.00 NXPI1422W80 11.20 -4.10 15.20 363.0 18.10 277.0 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 -6.40 20.10 325.0 23.00 313.0 26.0 26
90.00 NXPI1422W90 25.20 0.00 25.20 311.0 28.00 312.0 0.0 0