$74.85 +0.71 (0.96%) NXP Semiconductors N.V. - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 74.85
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.71 (0.96%)
Prev Close: 74.14
Open: 75.47
Bid: 74.85
Ask: 74.86
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422K32.5 39.80 0.00 39.90 76.0 44.00 20.0 0.0 0
35.00 NXPI1422K35 37.50 0.00 37.40 46.0 41.60 21.0 0.0 0
37.50 NXPI1422K37.5 34.90 0.00 34.90 71.0 39.00 20.0 0.0 0
40.00 NXPI1422K40 26.90 -5.60 32.40 79.0 35.00 11.0 1.0 1
42.50 NXPI1422K42.5 29.90 0.00 29.90 16.0 32.70 30.0 0.0 0
45.00 NXPI1422K45 11.40 -15.90 28.50 37.0 30.30 37.0 5.0 5
47.50 NXPI1422K47.5 25.70 1.00 25.10 127.0 27.60 41.0 2.0 2
50.00 NXPI1422K50 24.76 2.26 23.50 700.0 25.00 219.0 4.0 120
52.50 NXPI1422K52.5 15.73 -3.87 20.30 141.0 22.70 41.0 1.0 1
55.00 NXPI1422K55 18.20 0.00 18.80 705.0 20.00 241.0 15.0 36
57.50 NXPI1422K57.5 16.20 -0.50 17.00 204.0 17.40 123.0 21.0 456
60.00 NXPI1422K60 14.71 0.91 14.40 629.0 15.00 363.0 11.0 195
62.50 NXPI1422K62.5 12.00 0.08 11.20 913.0 12.50 510.0 5.0 11,459
65.00 NXPI1422K65 9.40 0.40 9.40 808.0 9.90 79.0 50.0 3,997
67.50 NXPI1422K67.5 7.00 0.40 7.00 715.0 7.50 573.0 81.0 5,841
70.00 NXPI1422K70 4.70 0.60 4.40 936.0 4.90 266.0 173.0 7,717
72.50 NXPI1422K72.5 2.10 0.20 1.95 1222.0 2.40 167.0 376.0 6,890
75.00 NXPI1422K75 0.03 -0.27 0.05 6.0 0.05 143.0 778.0 3,707
77.50 NXPI1422K77.5 0.10 0.05 0.05 23.0 0.05 82.0 53.0 1,722
80.00 NXPI1422K80 0.15 0.00 0.05 500.0 0.05 11.0 1.0 324
82.50 NXPI1422K82.5 0.20 0.00 0.05 520.0 0.40 607.0 0.0 0
85.00 NXPI1422K85 0.13 0.08 0.05 464.0 0.05 131.0 12.0 277
90.00 NXPI1422K90 0.20 0.00 0.05 125.0 0.20 746.0 20.0 83

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 NXPI1422W32.5 0.20 0.00 0.00 0.0 0.20 293.0 0.0 0
35.00 NXPI1422W35 0.09 -0.11 0.00 0.0 0.20 321.0 1.0 1
37.50 NXPI1422W37.5 0.20 0.00 0.05 126.0 0.20 511.0 0.0 0
40.00 NXPI1422W40 0.03 -0.17 0.05 10.0 0.20 616.0 10.0 10
42.50 NXPI1422W42.5 0.20 -0.10 0.10 147.0 0.30 843.0 10.0 20
45.00 NXPI1422W45 0.25 -0.05 0.05 1168.0 0.30 923.0 200.0 224
47.50 NXPI1422W47.5 0.05 0.00 0.05 206.0 0.15 613.0 206.0 297
50.00 NXPI1422W50 0.05 0.00 0.05 10.0 0.05 177.0 10.0 216
52.50 NXPI1422W52.5 0.05 -0.25 0.05 36.0 0.30 768.0 36.0 1,282
55.00 NXPI1422W55 0.05 0.00 0.05 4.0 0.05 147.0 3.0 2,530
57.50 NXPI1422W57.5 0.15 -0.20 0.05 7.0 0.15 446.0 3.0 4,586
60.00 NXPI1422W60 0.03 -0.12 0.05 10.0 0.15 415.0 10.0 3,795
62.50 NXPI1422W62.5 0.04 -0.06 0.05 2.0 0.20 688.0 44.0 2,219
65.00 NXPI1422W65 0.05 -0.05 0.05 5.0 0.05 114.0 5.0 1,757
67.50 NXPI1422W67.5 0.05 -0.15 0.05 1.0 0.05 10.0 1.0 878
70.00 NXPI1422W70 0.05 -0.09 0.05 1.0 0.15 701.0 2.0 2,118
72.50 NXPI1422W72.5 0.02 -0.11 0.05 859.0 0.05 139.0 21.0 1,142
75.00 NXPI1422W75 0.80 0.05 0.10 754.0 0.80 682.0 83.0 499
77.50 NXPI1422W77.5 2.21 -0.79 1.65 779.0 3.80 721.0 4.0 30
80.00 NXPI1422W80 13.69 8.69 4.00 237.0 6.30 217.0 10.0 24
82.50 NXPI1422W82.5 7.40 0.00 6.30 187.0 8.90 187.0 0.0 0
85.00 NXPI1422W85 13.70 4.40 8.60 172.0 12.10 208.0 26.0 26
90.00 NXPI1422W90 15.00 0.00 13.70 483.0 16.50 378.0 0.0 0