NXP Semiconductors N.V. $68.98

up +0.46


2/9/2014 01:20 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 68.98
Trade Time: Sep 02 01:20 PM Eastern Daylight Time
Change: 0.46 (0.67 %)
Prev Close: 68.52
Open: 70.00
Bid: 68.95
Ask: 68.99
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 58%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1420I40 27.40 0.00 27.90 1296.0 29.70 1230.0 0.0 0
42.50 NXPI1420I42.5 24.30 0.00 24.60 51.0 28.80 44.0 0.0 0
45.00 NXPI1420I45 22.00 0.00 22.40 60.0 26.20 62.0 0.0 0
47.50 NXPI1420I47.5 19.40 0.00 19.90 35.0 22.20 27.0 0.0 0
50.00 NXPI1420I50 21.00 3.00 18.00 1254.0 19.60 1063.0 1.0 4
52.50 NXPI1420I52.5 14.50 0.00 14.90 324.0 18.40 324.0 0.0 0
55.00 NXPI1420I55 9.15 -3.55 13.60 795.0 14.70 1662.0 15.0 19
57.50 NXPI1420I57.5 12.00 0.50 11.30 58.0 12.30 1590.0 2.0 31
60.00 NXPI1420I60 8.87 0.00 8.80 16.0 9.80 1605.0 4.0 267
62.50 NXPI1420I62.5 7.01 0.41 6.50 11.0 7.20 1527.0 25.0 696
65.00 NXPI1420I65 4.50 0.22 4.40 20.0 4.60 336.0 138.0 2,310
67.50 NXPI1420I67.5 2.75 0.30 2.55 50.0 2.75 681.0 106.0 4,442
70.00 NXPI1420I70 1.35 0.00 1.25 33.0 1.35 1.0 2038.0 3,708
72.50 NXPI1420I72.5 0.65 -0.02 0.60 145.0 0.70 452.0 369.0 703
75.00 NXPI1420I75 0.35 0.04 0.25 114.0 0.30 31.0 30.0 159
77.50 NXPI1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NXPI1420I80 0.25 0.00 0.05 46.0 0.25 1649.0 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 0.00 0.05 10.0 0.25 638.0 1.0 1
90.00 NXPI1420I90 0.20 0.00 0.05 10.0 0.25 1096.0 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 0.20 509.0 0.0 0
42.50 NXPI1420U42.5 0.15 0.00 0.00 0.0 0.20 160.0 0.0 0
45.00 NXPI1420U45 0.10 0.05 0.05 20.0 0.15 300.0 30.0 30
47.50 NXPI1420U47.5 0.15 0.00 0.05 10.0 0.20 343.0 0.0 0
50.00 NXPI1420U50 0.05 -0.15 0.05 20.0 0.25 1386.0 2.0 84
52.50 NXPI1420U52.5 0.13 -0.07 0.05 260.0 0.25 1491.0 2.0 82
55.00 NXPI1420U55 0.04 0.00 0.05 39.0 0.25 831.0 10.0 1,383
57.50 NXPI1420U57.5 0.10 0.05 0.05 7.0 0.25 1286.0 10.0 4,301
60.00 NXPI1420U60 0.17 0.07 0.05 529.0 0.15 473.0 11.0 1,741
62.50 NXPI1420U62.5 0.25 0.00 0.15 453.0 0.30 624.0 68.0 655
65.00 NXPI1420U65 0.50 -0.15 0.45 941.0 0.60 208.0 23.0 586
67.50 NXPI1420U67.5 1.08 -0.32 1.10 902.0 1.30 268.0 45.0 83
70.00 NXPI1420U70 2.30 -0.50 2.25 1358.0 2.55 214.0 50.0 28
72.50 NXPI1420U72.5 3.70 -0.10 3.80 1964.0 4.40 727.0 4.0 6
75.00 NXPI1420U75 5.70 0.00 5.20 2140.0 6.70 1183.0 0.0 0
77.50 NXPI1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NXPI1420U80 9.80 0.00 9.70 282.0 12.00 280.0 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 14.80 0.00 13.90 903.0 17.20 733.0 0.0 0
90.00 NXPI1420U90 19.70 0.00 19.50 1717.0 21.50 1026.0 0.0 0
Trading Center