Texas Instruments Inc $46.82

down -1.04


25/7/2014 04:53 PM  |  NASDAQ : TXN  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 46.82
Trade Time: Jul 25 04:53 PM Eastern Daylight Time
Change: -1.04 (-2.17 %)
Prev Close: 47.86
Open: 47.73
Bid: 46.81
Ask: 46.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TXN Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: TXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TXN1416H40 8.63 1.88 6.75 111.0 7.10 96.0 1.0 2
41.00 TXN1416H41 7.82 2.07 5.75 50.0 6.10 215.0 26.0 26
42.00 TXN1416H42 6.80 2.10 4.70 122.0 5.10 305.0 1.0 1
43.00 TXN1416H43 5.78 2.03 3.75 824.0 4.10 599.0 32.0 34
44.00 TXN1416H44 3.35 0.59 2.76 401.0 2.91 158.0 4.0 52
44.50 TXN1416H44.5 2.25 0.00 2.25 924.0 2.41 111.0 0.0 0
45.00 TXN1416H45 3.75 1.95 1.80 1356.0 1.96 20.0 8.0 16
45.50 TXN1416H45.5 1.45 0.00 1.40 16.0 1.45 225.0 63.0 62
46.00 TXN1416H46 2.60 1.53 1.07 1082.0 1.10 65.0 2.0 156
46.50 TXN1416H46.5 0.77 0.00 0.76 32.0 0.78 110.0 30.0 42
47.00 TXN1416H47 0.50 0.00 0.50 1585.0 0.53 50.0 65.0 881
47.50 TXN1416H47.5 0.46 0.00 0.34 477.0 0.36 11.0 163.0 209
48.00 TXN1416H48 0.21 0.00 0.21 1734.0 0.23 51.0 90.0 1,604
48.50 TXN1416H48.5 0.17 0.00 0.14 367.0 0.17 531.0 205.0 547
49.00 TXN1416H49 0.11 0.00 0.09 64.0 0.10 7.0 199.0 1,866
49.50 TXN1416H49.5 0.33 0.27 0.06 109.0 0.09 920.0 3.0 201
50.00 TXN1416H50 0.06 0.00 0.04 82.0 0.07 226.0 91.0 1,224
50.50 TXN1416H50.5 0.05 0.00 0.03 134.0 0.06 218.0 2.0 48
51.00 TXN1416H51 0.01 0.00 0.02 222.0 0.05 547.0 10.0 778
51.50 TXN1416H51.5 0.07 0.06 0.01 113.0 0.04 247.0 2.0 7
52.00 TXN1416H52 0.03 0.00 0.03 50.0 0.04 336.0 5.0 10
52.50 TXN1416H52.5 0.03 0.02 0.01 10.0 0.04 631.0 1.0 6
53.00 TXN1416H53 0.01 0.00 0.01 39.0 0.04 720.0 0.0 0
53.50 TXN1416H53.5 0.01 0.00 0.01 69.0 0.03 257.0 0.0 0
55.00 TXN1416H55 0.05 0.04 0.01 10.0 0.03 429.0 200.0 325
60.00 TXN1416H60 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
65.00 TXN1416H65 0.02 0.00 0.00 0.0 0.02 135.0 0.0 0
70.00 TXN1416H70 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
75.00 TXN1416H75 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: TXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 TXN1416T40 0.03 0.01 0.02 67.0 0.05 952.0 20.0 21
41.00 TXN1416T41 0.05 0.03 0.02 517.0 0.06 860.0 10.0 27
42.00 TXN1416T42 0.04 0.00 0.03 413.0 0.07 524.0 1.0 20
43.00 TXN1416T43 0.13 0.08 0.05 1097.0 0.09 80.0 1.0 15
44.00 TXN1416T44 0.14 0.03 0.11 1557.0 0.15 91.0 10.0 547
44.50 TXN1416T44.5 0.10 -0.08 0.18 96.0 0.20 26.0 8.0 11
45.00 TXN1416T45 0.25 0.00 0.25 23.0 0.27 36.0 75.0 3,650
45.50 TXN1416T45.5 0.37 0.00 0.36 1469.0 0.38 5.0 18.0 51
46.00 TXN1416T46 0.52 0.00 0.51 1397.0 0.54 70.0 3741.0 3,515
46.50 TXN1416T46.5 0.73 0.00 0.71 29.0 0.73 33.0 17.0 65
47.00 TXN1416T47 0.93 0.00 0.97 1558.0 1.03 333.0 21.0 649
47.50 TXN1416T47.5 1.20 -0.13 1.29 484.0 1.34 38.0 122.0 634
48.00 TXN1416T48 1.70 0.00 1.63 1726.0 1.76 1205.0 1543.0 4,211
48.50 TXN1416T48.5 1.06 -0.97 2.03 1083.0 2.19 824.0 67.0 329
49.00 TXN1416T49 2.54 0.00 2.47 1757.0 2.63 847.0 36.0 810
49.50 TXN1416T49.5 1.15 -1.62 2.77 1237.0 3.10 198.0 2.0 132
50.00 TXN1416T50 3.30 0.00 3.15 1301.0 3.60 249.0 9.0 200
50.50 TXN1416T50.5 2.23 -1.42 3.65 1288.0 4.10 392.0 1.0 1
51.00 TXN1416T51 2.55 -1.60 4.15 1309.0 4.60 428.0 40.0 40
51.50 TXN1416T51.5 4.60 0.00 4.60 1304.0 5.10 514.0 0.0 0
52.00 TXN1416T52 5.15 0.00 5.15 1260.0 5.60 342.0 0.0 0
52.50 TXN1416T52.5 5.65 0.00 5.65 1299.0 6.10 74.0 0.0 0
53.00 TXN1416T53 6.15 0.00 6.15 563.0 6.55 164.0 0.0 0
53.50 TXN1416T53.5 6.60 0.00 6.60 587.0 7.05 171.0 0.0 0
55.00 TXN1416T55 7.05 -0.40 7.45 558.0 8.60 71.0 32.0 32
60.00 TXN1416T60 12.05 0.00 12.05 528.0 14.60 141.0 0.0 0
65.00 TXN1416T65 16.65 0.00 16.65 543.0 18.75 124.0 0.0 0
70.00 TXN1416T70 21.30 0.00 21.30 52.0 24.80 246.0 0.0 0
75.00 TXN1416T75 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center