$45.95 +1.54 (3.47%) Texas Instruments Inc - NASDAQ

Oct. 21, 2014 | 11:36 AM
Last Trade: 45.95
Trade Time: Oct 21 11:36 AM Eastern Daylight Time
Change: +1.54 (3.47%)
Prev Close: 44.41
Open: 45.54
Bid: 45.95
Ask: 45.96
Options:

Call Options: TXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1424J30 13.05 0.00 13.60 264.0 17.55 264.0 0.0 0
30.00 TXN1431J30 13.15 0.00 14.35 813.0 16.75 605.0 0.0 0
31.00 TXN1424J31 12.05 0.00 12.60 264.0 16.55 264.0 0.0 0
31.00 TXN1431J31 12.15 0.00 13.65 768.0 15.25 1324.0 0.0 0
32.00 TXN1424J32 11.05 0.00 11.65 140.0 15.55 136.0 0.0 0
32.00 TXN1431J32 11.20 0.00 12.60 490.0 14.50 490.0 0.0 0
33.00 TXN1424J33 10.25 0.00 10.90 264.0 14.55 264.0 0.0 0
33.00 TXN1431J33 10.15 0.00 11.65 937.0 13.25 1994.0 0.0 0
34.00 TXN1424J34 9.15 0.00 9.60 264.0 13.55 264.0 0.0 0
34.00 TXN1431J34 9.20 0.00 11.00 640.0 12.25 838.0 0.0 0
35.00 TXN1424J35 8.15 0.00 9.05 140.0 11.20 31.0 0.0 0
35.00 TXN1431J35 8.20 0.00 10.35 945.0 11.25 1319.0 0.0 0
35.50 TXN1424J35.5 7.65 0.00 8.20 264.0 12.00 57.0 0.0 0
36.00 TXN1424J36 7.20 0.00 8.65 264.0 10.40 264.0 0.0 0
36.00 TXN1431J36 7.20 0.00 9.00 1065.0 10.40 950.0 0.0 0
36.50 TXN1424J36.5 6.70 0.00 7.25 488.0 9.55 56.0 0.0 0
37.00 TXN1424J37 6.20 0.00 7.90 1417.0 9.35 1319.0 0.0 0
37.00 TXN1431J37 6.20 0.00 8.05 1028.0 9.30 1011.0 0.0 0
37.50 TXN1424J37.5 5.70 0.00 7.45 568.0 8.80 313.0 0.0 0
38.00 TXN1424J38 5.30 0.10 6.95 1321.0 8.20 1199.0 41.0 62
38.00 TXN1431J38 5.30 0.00 7.05 1654.0 8.15 1215.0 0.0 0
38.50 TXN1424J38.5 4.70 0.00 6.45 847.0 7.70 365.0 0.0 0
39.00 TXN1424J39 3.70 -0.55 6.00 1307.0 7.20 1176.0 1.0 21
39.00 TXN1431J39 4.35 0.00 6.00 1638.0 7.20 1300.0 0.0 0
39.50 TXN1424J39.5 3.70 0.00 5.45 883.0 6.70 337.0 0.0 0
40.00 TXN1424J40 4.55 1.30 5.05 1744.0 6.20 1305.0 10.0 43
40.00 TXN1431J40 4.20 0.00 5.05 1615.0 6.20 1263.0 10.0 86
40.50 TXN1424J40.5 2.85 0.00 4.55 1067.0 5.70 389.0 0.0 0
40.50 TXN1431J40.5 3.25 0.33 4.50 914.0 5.75 158.0 53.0 53
41.00 TXN1424J41 2.85 0.29 4.00 1051.0 5.20 832.0 16.0 20
41.00 TXN1431J41 2.41 -0.59 4.00 930.0 5.20 263.0 47.0 47
41.50 TXN1424J41.5 2.52 -0.13 3.55 1391.0 4.80 1350.0 80.0 59
41.50 TXN1431J41.5 2.69 -0.05 3.55 1584.0 4.70 1239.0 119.0 231
42.00 TXN1424J42 3.75 1.43 3.70 1514.0 4.05 532.0 1.0 100
42.00 TXN1431J42 2.30 -0.03 3.10 1282.0 4.20 1297.0 51.0 82
42.50 TXN1424J42.5 3.05 0.93 3.10 1357.0 3.55 326.0 26.0 121
42.50 TXN1431J42.5 3.03 1.09 3.20 2010.0 3.70 1991.0 56.0 244
43.00 TXN1424J43 1.72 0.00 2.73 1075.0 3.10 641.0 32.0 83
43.00 TXN1431J43 1.68 0.00 2.16 1886.0 3.10 239.0 5.0 143
43.50 TXN1424J43.5 1.35 0.00 1.93 1508.0 2.71 1914.0 15.0 192
43.50 TXN1431J43.5 1.46 0.00 1.85 1704.0 2.76 448.0 72.0 142
44.00 TXN1424J44 2.00 0.97 1.93 657.0 2.08 324.0 144.0 323
44.00 TXN1431J44 1.95 0.81 1.88 1824.0 2.15 698.0 4.0 129
44.50 TXN1424J44.5 1.60 0.85 1.43 1287.0 1.60 120.0 140.0 1,224
44.50 TXN1431J44.5 1.55 0.76 1.56 717.0 1.72 840.0 40.0 241
45.00 TXN1424J45 1.16 0.66 1.07 523.0 1.20 1117.0 72.0 229
45.00 TXN1431J45 1.28 0.69 1.17 664.0 1.29 381.0 24.0 85
45.50 TXN1424J45.5 0.84 0.53 0.71 316.0 0.80 548.0 46.0 480
45.50 TXN1431J45.5 0.40 0.00 0.82 763.0 0.95 1292.0 48.0 155
46.00 TXN1424J46 0.43 0.24 0.41 490.0 0.47 198.0 364.0 479
46.00 TXN1431J46 0.56 0.30 0.53 1825.0 0.62 237.0 166.0 72
46.50 TXN1424J46.5 0.21 0.09 0.20 36.0 0.23 10.0 120.0 138
46.50 TXN1431J46.5 0.34 0.23 0.31 1735.0 0.39 151.0 1360.0 25
47.00 TXN1424J47 0.08 0.05 0.06 1586.0 0.16 1491.0 4.0 62
47.00 TXN1431J47 0.22 0.12 0.18 1014.0 0.25 1459.0 4.0 91
47.50 TXN1424J47.5 0.04 -0.02 0.01 100.0 0.10 1329.0 131.0 213
47.50 TXN1431J47.5 0.02 0.00 0.04 2432.0 0.31 2080.0 0.0 0
48.00 TXN1424J48 0.05 -0.01 0.01 10.0 0.13 1409.0 1.0 58
48.00 TXN1431J48 0.52 0.51 0.01 2186.0 0.10 1067.0 30.0 45
48.50 TXN1424J48.5 0.27 0.16 0.01 1.0 0.10 682.0 1.0 50
48.50 TXN1431J48.5 0.43 0.32 0.01 124.0 0.14 1264.0 1.0 64
49.00 TXN1424J49 0.06 0.00 0.01 100.0 0.06 889.0 2.0 561
49.00 TXN1431J49 0.31 0.21 0.01 5.0 0.10 822.0 10.0 40
49.50 TXN1424J49.5 0.10 0.00 0.01 10.0 0.10 1967.0 2.0 286
49.50 TXN1431J49.5 0.54 0.44 0.01 10.0 0.10 651.0 81.0 81
50.00 TXN1424J50 0.36 0.34 0.04 621.0 0.09 750.0 250.0 250
50.00 TXN1431J50 0.10 0.07 0.01 10.0 0.09 354.0 14.0 250
50.50 TXN1424J50.5 0.24 0.14 0.02 259.0 0.10 1689.0 263.0 263
50.50 TXN1431J50.5 0.27 0.17 0.01 10.0 0.10 1220.0 16.0 16
51.00 TXN1424J51 0.16 0.06 0.01 10.0 0.09 551.0 78.0 78
51.00 TXN1431J51 0.18 0.08 0.01 2.0 0.10 1251.0 250.0 250
51.50 TXN1424J51.5 0.10 0.00 0.01 10.0 0.10 1744.0 0.0 0
51.50 TXN1431J51.5 0.14 0.04 0.01 10.0 0.10 1184.0 2.0 2
52.00 TXN1424J52 0.10 0.00 0.01 10.0 0.11 1403.0 0.0 0
52.00 TXN1431J52 0.06 -0.04 0.01 10.0 0.11 1021.0 7.0 7
52.50 TXN1424J52.5 0.10 0.00 0.01 10.0 0.10 1136.0 0.0 0
52.50 TXN1431J52.5 0.10 0.00 0.01 10.0 0.09 434.0 0.0 0
53.00 TXN1424J53 0.11 0.00 0.01 1.0 0.09 544.0 0.0 0
53.00 TXN1431J53 0.10 0.00 0.01 10.0 0.10 963.0 0.0 0
53.50 TXN1424J53.5 0.11 0.00 0.01 1.0 0.09 548.0 0.0 0
53.50 TXN1431J53.5 0.10 0.00 0.01 50.0 0.10 964.0 0.0 0
54.00 TXN1424J54 0.12 0.00 0.01 10.0 0.09 544.0 0.0 0
54.00 TXN1431J54 0.10 0.00 0.01 10.0 0.09 466.0 0.0 0
54.50 TXN1424J54.5 0.12 0.00 0.01 10.0 0.09 533.0 0.0 0
54.50 TXN1431J54.5 0.11 0.00 0.01 60.0 0.10 511.0 0.0 0
55.00 TXN1424J55 0.12 0.00 0.00 0.0 0.10 540.0 0.0 0
55.00 TXN1431J55 0.11 0.00 0.00 0.0 0.10 541.0 0.0 0
55.50 TXN1424J55.5 0.14 0.00 0.00 0.0 0.10 498.0 0.0 0
55.50 TXN1431J55.5 0.11 0.00 0.00 0.0 0.09 474.0 0.0 0
56.00 TXN1424J56 0.12 0.00 0.00 0.0 0.10 504.0 0.0 0
56.00 TXN1431J56 0.12 0.00 0.00 0.0 0.10 534.0 0.0 0
56.50 TXN1424J56.5 0.12 0.00 0.00 0.0 0.09 562.0 0.0 0
56.50 TXN1431J56.5 0.12 0.00 0.00 0.0 0.10 525.0 0.0 0

Put Options: TXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1424V30 0.14 0.00 0.01 328.0 0.09 424.0 0.0 0
30.00 TXN1431V30 0.15 0.00 0.01 170.0 0.09 371.0 0.0 0
31.00 TXN1424V31 0.14 0.00 0.01 16.0 0.09 408.0 0.0 0
31.00 TXN1431V31 0.15 0.00 0.01 323.0 0.09 374.0 0.0 0
32.00 TXN1424V32 0.14 0.00 0.01 16.0 0.14 1512.0 0.0 0
32.00 TXN1431V32 0.01 0.00 0.01 200.0 0.13 1364.0 0.0 0
33.00 TXN1424V33 0.01 0.00 0.01 100.0 0.14 1544.0 163.0 163
33.00 TXN1431V33 0.01 0.00 0.01 213.0 0.11 1144.0 0.0 0
34.00 TXN1424V34 0.01 0.00 0.01 10.0 0.08 375.0 594.0 594
34.00 TXN1431V34 0.01 0.00 0.01 243.0 0.11 1054.0 0.0 0
35.00 TXN1424V35 0.01 0.00 0.01 72.0 0.14 1466.0 0.0 0
35.00 TXN1431V35 0.01 0.00 0.01 691.0 0.12 1131.0 0.0 0
35.50 TXN1424V35.5 0.01 0.00 0.01 53.0 0.14 887.0 0.0 0
36.00 TXN1424V36 0.01 0.00 0.01 48.0 0.15 1722.0 0.0 0
36.00 TXN1431V36 0.01 0.00 0.01 903.0 0.12 1123.0 0.0 0
36.50 TXN1424V36.5 0.04 0.00 0.01 52.0 0.14 989.0 30.0 30
37.00 TXN1424V37 0.01 0.00 0.01 207.0 0.14 1431.0 0.0 0
37.00 TXN1431V37 0.02 0.00 0.02 830.0 0.04 2.0 0.0 0
37.50 TXN1424V37.5 0.01 0.00 0.01 147.0 0.14 861.0 0.0 0
38.00 TXN1424V38 0.01 0.00 0.01 224.0 0.03 4.0 0.0 0
38.00 TXN1431V38 0.04 0.00 0.04 477.0 0.04 2.0 0.0 0
38.50 TXN1424V38.5 0.12 0.00 0.01 210.0 0.03 4.0 2.0 2
39.00 TXN1424V39 0.07 0.00 0.02 145.0 0.04 4.0 3.0 3
39.00 TXN1431V39 0.39 0.32 0.01 17.0 0.05 2.0 5.0 11
39.50 TXN1424V39.5 0.01 -0.03 0.01 5.0 0.01 95.0 5.0 79
40.00 TXN1424V40 0.02 -0.06 0.04 205.0 0.04 2.0 1.0 83
40.00 TXN1431V40 0.07 -0.04 0.02 208.0 0.11 1755.0 2.0 88
40.50 TXN1424V40.5 0.09 0.00 0.01 15.0 0.01 85.0 32.0 30
40.50 TXN1431V40.5 0.15 0.00 0.02 33.0 0.08 2.0 0.0 0
41.00 TXN1424V41 0.10 0.00 0.07 126.0 0.14 2037.0 404.0 615
41.00 TXN1431V41 0.09 -0.09 0.03 106.0 0.09 887.0 2.0 32
41.50 TXN1424V41.5 0.13 0.00 0.09 251.0 0.07 906.0 6.0 139
41.50 TXN1431V41.5 0.33 0.00 0.04 334.0 0.16 1122.0 40.0 370
42.00 TXN1424V42 0.01 -0.16 0.01 34.0 0.05 714.0 225.0 1,198
42.00 TXN1431V42 0.35 0.00 0.05 413.0 0.15 1008.0 128.0 194
42.50 TXN1424V42.5 0.03 -0.22 0.02 10.0 0.06 2.0 16.0 410
42.50 TXN1431V42.5 0.12 -0.36 0.08 60.0 0.12 764.0 56.0 1,362
43.00 TXN1424V43 0.07 -0.24 0.02 180.0 0.07 922.0 24.0 572
43.00 TXN1431V43 0.59 0.00 0.10 184.0 0.18 1241.0 37.0 93
43.50 TXN1424V43.5 0.05 -0.38 0.03 104.0 0.07 987.0 56.0 588
43.50 TXN1431V43.5 0.17 -0.54 0.15 91.0 0.19 648.0 10.0 150
44.00 TXN1424V44 0.06 -0.54 0.05 1208.0 0.10 1449.0 840.0 1,145
44.00 TXN1431V44 0.26 -0.65 0.20 875.0 0.25 166.0 469.0 212
44.50 TXN1424V44.5 0.10 -0.74 0.08 169.0 0.12 1134.0 687.0 313
44.50 TXN1431V44.5 1.56 0.00 0.30 282.0 0.40 1650.0 1.0 42
45.00 TXN1424V45 0.22 -0.84 0.14 165.0 0.21 1587.0 901.0 67
45.00 TXN1431V45 0.53 -0.92 0.43 150.0 0.49 343.0 243.0 66
45.50 TXN1424V45.5 0.30 -1.55 0.25 387.0 0.32 873.0 54.0 45
45.50 TXN1431V45.5 3.05 1.36 0.61 119.0 0.76 1721.0 26.0 76
46.00 TXN1424V46 0.53 -1.16 0.44 200.0 0.52 657.0 274.0 147
46.00 TXN1431V46 0.97 -0.97 0.85 125.0 0.92 135.0 7.0 80
46.50 TXN1424V46.5 0.80 -1.43 0.73 158.0 0.82 416.0 3.0 36
46.50 TXN1431V46.5 1.27 -1.19 1.16 38.0 1.28 995.0 473.0 26
47.00 TXN1424V47 1.42 -1.09 1.04 954.0 1.46 1238.0 16.0 8
47.00 TXN1431V47 3.70 0.82 1.47 1726.0 1.86 1430.0 46.0 89
47.50 TXN1424V47.5 1.68 -1.28 1.45 933.0 1.94 2019.0 45.0 104
47.50 TXN1431V47.5 1.13 -2.17 1.84 1776.0 2.32 1412.0 136.0 166
48.00 TXN1424V48 1.64 -1.71 1.88 735.0 2.29 1295.0 21.0 21
48.00 TXN1431V48 1.25 -2.55 2.25 1239.0 2.99 836.0 17.0 17
48.50 TXN1424V48.5 5.90 2.00 2.37 739.0 2.79 1190.0 2.0 2
48.50 TXN1431V48.5 1.39 -2.86 2.72 1451.0 3.35 855.0 30.0 30
49.00 TXN1424V49 2.86 -1.49 2.86 1103.0 3.30 1305.0 59.0 75
49.00 TXN1431V49 2.64 -2.31 3.15 1116.0 3.70 1522.0 24.0 24
49.50 TXN1424V49.5 2.72 -2.18 3.35 786.0 3.80 1049.0 9.0 9
49.50 TXN1431V49.5 5.30 0.00 3.65 1030.0 4.80 774.0 0.0 0
50.00 TXN1424V50 5.25 0.00 3.75 173.0 4.30 500.0 0.0 0
50.00 TXN1431V50 5.70 0.00 4.15 980.0 5.30 771.0 0.0 0
50.50 TXN1424V50.5 5.55 0.00 2.99 264.0 6.35 897.0 0.0 0
50.50 TXN1431V50.5 5.55 0.00 4.65 671.0 5.85 761.0 0.0 0
51.00 TXN1424V51 6.10 0.00 4.50 76.0 5.30 458.0 0.0 0
51.00 TXN1431V51 4.05 -2.50 5.20 168.0 6.30 506.0 23.0 23
51.50 TXN1424V51.5 6.65 0.00 3.95 254.0 7.30 264.0 0.0 0
51.50 TXN1431V51.5 7.05 0.00 5.45 209.0 6.90 251.0 0.0 0
52.00 TXN1424V52 7.10 0.00 4.50 254.0 7.70 264.0 0.0 0
52.00 TXN1431V52 6.00 -1.60 6.15 173.0 6.70 76.0 75.0 75
52.50 TXN1424V52.5 7.75 0.00 4.95 46.0 8.20 107.0 0.0 0
52.50 TXN1431V52.5 8.05 0.00 5.30 369.0 8.60 369.0 0.0 0
53.00 TXN1424V53 6.60 0.00 5.45 56.0 9.00 138.0 0.0 0
53.00 TXN1431V53 7.00 0.00 5.80 26.0 9.40 36.0 0.0 0
53.50 TXN1424V53.5 7.05 0.00 5.90 40.0 7.80 210.0 0.0 0
53.50 TXN1431V53.5 7.50 0.00 6.25 26.0 9.85 36.0 0.0 0
54.00 TXN1424V54 7.55 0.00 6.25 72.0 10.30 137.0 0.0 0
54.00 TXN1431V54 8.00 0.00 6.65 36.0 10.10 55.0 0.0 0
54.50 TXN1424V54.5 8.05 0.00 6.60 40.0 8.80 195.0 0.0 0
54.50 TXN1431V54.5 8.70 0.00 7.25 224.0 10.65 224.0 0.0 0
55.00 TXN1424V55 8.55 0.00 7.20 254.0 11.35 264.0 0.0 0
55.00 TXN1431V55 9.15 0.00 7.75 36.0 10.30 813.0 0.0 0
55.50 TXN1424V55.5 9.25 0.00 7.70 68.0 11.90 144.0 0.0 0
55.50 TXN1431V55.5 9.65 0.00 8.25 36.0 10.80 813.0 0.0 0
56.00 TXN1424V56 9.55 0.00 8.30 40.0 10.30 195.0 0.0 0
56.00 TXN1431V56 10.20 0.00 8.75 369.0 10.70 224.0 0.0 0
56.50 TXN1424V56.5 10.05 0.00 8.70 66.0 12.85 79.0 0.0 0
56.50 TXN1431V56.5 10.60 0.00 9.25 26.0 13.15 36.0 0.0 0