NXP Semiconductors N.V. $61.69

down -0.65


29/7/2014 04:00 PM  |  NASDAQ : NXPI  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 61.69
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.65 (-1.04 %)
Prev Close: 62.34
Open: 62.11
Bid: 61.67
Ask: 61.68
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 69%
Options:

Call Options: NXPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1416H40 21.40 0.00 21.40 416.0 22.80 933.0 0.0 0
42.50 NXPI1416H42.5 17.80 0.00 17.80 35.0 20.50 407.0 0.0 0
45.00 NXPI1416H45 15.00 0.00 15.00 41.0 18.00 434.0 0.0 0
47.50 NXPI1416H47.5 12.60 0.00 12.60 34.0 15.40 436.0 0.0 0
50.00 NXPI1416H50 16.74 5.34 11.40 518.0 12.80 949.0 5.0 5
55.00 NXPI1416H55 6.60 0.00 6.60 117.0 7.90 216.0 0.0 0
57.50 NXPI1416H57.5 4.70 0.00 4.50 456.0 5.10 1021.0 100.0 288
60.00 NXPI1416H60 2.75 0.00 2.70 194.0 2.90 571.0 56.0 90
62.50 NXPI1416H62.5 1.48 0.00 1.40 199.0 1.50 309.0 450.0 370
65.00 NXPI1416H65 0.70 0.00 0.65 514.0 0.75 499.0 264.0 6,954
67.50 NXPI1416H67.5 0.35 0.00 0.30 295.0 0.40 457.0 135.0 3,692
70.00 NXPI1416H70 0.15 0.00 0.10 261.0 0.25 656.0 58.0 7,141
72.50 NXPI1416H72.5 0.10 0.00 0.05 69.0 0.15 592.0 13.0 5,513
75.00 NXPI1416H75 0.08 0.03 0.05 10.0 0.15 863.0 5.0 1,265
80.00 NXPI1416H80 0.15 0.00 0.05 10.0 0.15 617.0 4.0 4
85.00 NXPI1416H85 0.15 0.00 0.05 193.0 0.15 434.0 0.0 0
90.00 NXPI1416H90 0.15 0.00 0.05 10.0 0.15 280.0 0.0 0

Put Options: NXPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 NXPI1416T40 0.15 0.00 0.00 0.0 0.15 392.0 0.0 0
42.50 NXPI1416T42.5 0.15 0.00 0.00 0.0 0.15 432.0 0.0 0
45.00 NXPI1416T45 0.10 -0.05 0.10 5.0 0.15 435.0 5.0 5
47.50 NXPI1416T47.5 0.15 0.00 0.05 10.0 0.15 701.0 0.0 0
50.00 NXPI1416T50 0.35 0.20 0.05 10.0 0.15 1014.0 98.0 98
55.00 NXPI1416T55 0.08 -0.02 0.10 623.0 0.25 669.0 5.0 1,092
57.50 NXPI1416T57.5 0.41 0.00 0.25 2089.0 0.50 444.0 2.0 331
60.00 NXPI1416T60 1.05 0.00 1.00 673.0 1.05 15.0 254.0 8,297
62.50 NXPI1416T62.5 2.20 0.00 2.20 66.0 2.30 39.0 943.0 2,138
65.00 NXPI1416T65 3.69 0.00 3.40 1009.0 4.10 241.0 4.0 2,377
67.50 NXPI1416T67.5 5.45 0.00 5.20 1162.0 6.40 746.0 1.0 171
70.00 NXPI1416T70 4.90 -2.40 7.30 862.0 8.80 533.0 4.0 9
72.50 NXPI1416T72.5 9.60 0.00 9.60 991.0 11.20 444.0 5.0 5
75.00 NXPI1416T75 9.20 -1.90 11.10 505.0 13.60 57.0 1.0 1
80.00 NXPI1416T80 16.00 0.00 16.00 492.0 19.80 513.0 0.0 0
85.00 NXPI1416T85 20.80 0.00 20.80 107.0 24.90 470.0 0.0 0
90.00 NXPI1416T90 26.80 0.00 26.80 789.0 28.70 453.0 0.0 0
Trading Center