$70.80 -1.19 (-1.65%) NXP Semiconductors N.V. - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 70.80
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.19 (-1.65%)
Prev Close: 71.99
Open: 72.29
Bid: 70.79
Ask: 70.80
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NXPI1418J30 35.10 -4.70 39.30 30.0 42.90 20.0 1.0 1
32.50 NXPI1418J32.5 37.40 0.00 36.90 35.0 40.60 35.0 0.0 0
35.00 NXPI1418J35 34.70 0.00 34.10 89.0 38.10 50.0 0.0 0
37.50 NXPI1418J37.5 32.60 0.00 31.70 81.0 35.60 77.0 0.0 0
40.00 NXPI1418J40 26.50 -4.60 30.30 401.0 32.50 796.0 15.0 15
42.50 NXPI1418J42.5 27.30 0.00 27.30 24.0 29.60 24.0 0.0 0
45.00 NXPI1418J45 24.90 0.00 24.10 21.0 27.10 142.0 0.0 0
47.50 NXPI1418J47.5 14.26 -9.54 23.00 209.0 24.60 831.0 3.0 7
50.00 NXPI1418J50 20.24 -1.06 20.50 205.0 22.30 831.0 5.0 17
52.50 NXPI1418J52.5 17.90 -1.00 18.10 286.0 19.60 1011.0 6.0 25
55.00 NXPI1418J55 16.30 -0.20 15.60 312.0 17.10 1011.0 2.0 83
57.50 NXPI1418J57.5 13.04 -0.96 13.10 438.0 14.60 1011.0 5.0 101
60.00 NXPI1418J60 12.50 1.10 10.70 335.0 11.50 710.0 2.0 463
62.50 NXPI1418J62.5 9.45 0.00 8.30 342.0 9.60 1050.0 8.0 1,133
65.00 NXPI1418J65 6.00 -1.53 6.10 131.0 7.10 993.0 28.0 1,428
67.50 NXPI1418J67.5 4.20 -1.30 4.10 313.0 5.00 1364.0 36.0 832
70.00 NXPI1418J70 2.60 -1.00 2.55 142.0 2.65 31.0 246.0 3,966
72.50 NXPI1418J72.5 1.45 -0.80 1.45 380.0 1.55 405.0 364.0 1,314
75.00 NXPI1418J75 0.90 -0.32 0.75 671.0 0.90 1011.0 334.0 3,472
77.50 NXPI1418J77.5 0.46 -0.24 0.35 47.0 0.50 558.0 17.0 826
80.00 NXPI1418J80 0.25 -0.30 0.20 121.0 0.30 594.0 36.0 4,817
85.00 NXPI1418J85 0.30 0.25 0.05 25.0 0.25 615.0 3.0 39
90.00 NXPI1418J90 0.05 -0.20 0.05 10.0 0.20 374.0 10.0 241

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 NXPI1418V30 0.15 0.00 0.05 10.0 0.15 242.0 0.0 0
32.50 NXPI1418V32.5 0.15 0.00 0.00 0.0 0.15 192.0 0.0 0
35.00 NXPI1418V35 0.25 0.10 0.05 10.0 0.15 178.0 1.0 14
37.50 NXPI1418V37.5 0.15 0.00 0.00 0.0 0.15 131.0 0.0 0
40.00 NXPI1418V40 0.05 -0.10 0.05 2.0 0.15 262.0 2.0 41
42.50 NXPI1418V42.5 0.10 -0.15 0.05 610.0 0.20 303.0 2.0 37
45.00 NXPI1418V45 0.05 -0.20 0.05 3.0 0.20 311.0 15.0 51
47.50 NXPI1418V47.5 0.05 -0.20 0.05 1.0 0.20 307.0 1.0 103
50.00 NXPI1418V50 0.07 -0.08 0.05 20.0 0.15 446.0 12.0 4,785
52.50 NXPI1418V52.5 0.05 0.00 0.05 10.0 0.15 434.0 6.0 402
55.00 NXPI1418V55 0.04 0.00 0.05 10.0 0.15 392.0 6.0 759
57.50 NXPI1418V57.5 0.15 0.10 0.05 33.0 0.15 391.0 14.0 435
60.00 NXPI1418V60 0.11 0.06 0.05 20.0 0.20 380.0 10.0 713
62.50 NXPI1418V62.5 0.20 0.10 0.15 513.0 0.25 522.0 313.0 441
65.00 NXPI1418V65 0.40 0.10 0.35 420.0 0.45 20.0 92.0 329
67.50 NXPI1418V67.5 0.90 0.20 0.85 310.0 0.95 397.0 1783.0 1,611
70.00 NXPI1418V70 1.80 0.40 1.70 530.0 1.90 909.0 128.0 893
72.50 NXPI1418V72.5 2.70 0.20 3.00 890.0 3.30 471.0 68.0 176
75.00 NXPI1418V75 4.20 0.20 4.50 962.0 5.10 132.0 30.0 591
77.50 NXPI1418V77.5 5.80 0.70 5.80 1083.0 7.30 548.0 1.0 1
80.00 NXPI1418V80 18.50 11.60 7.70 1257.0 9.70 470.0 4.0 4
85.00 NXPI1418V85 11.20 0.00 12.10 592.0 14.50 229.0 0.0 0
90.00 NXPI1418V90 16.20 0.00 17.10 1116.0 19.50 367.0 0.0 0