TEXAS INSTRUMENTS $35.99


24/5/2013 04:24 PM  |  NASDAQ : TXN  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 35.99
Trade Time: May 24 4:05 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.99
Open: 35.74
Bid: 35.95
Ask: 36.02
12 Mo. Price Change : 22% - TXN has underperformed the S&P 500 by 3%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TXN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 TXN1318E26 9.40 0.00 9.05 10 12.35 32 0 0
26.00 TXN1324E26 0.00 0.00 9.85 14 10.05 153 0 0
26.00 TXN1331E26 0.00 0.00 9.45 60 10.20 80 0 0
27.00 TXN1318E27 8.70 0.00 8.15 32 11.30 32 0 0
27.00 TXN1324E27 0.00 0.00 8.85 14 9.05 138 0 0
27.00 TXN1331E27 0.00 0.00 8.40 129 9.10 132 0 0
28.00 TXN1318E28 0.00 0.00 6.85 224 10.30 10 0 0
28.00 TXN1324E28 0.00 0.00 7.85 14 8.05 146 0 0
28.00 TXN1331E28 0.00 0.00 7.45 146 8.10 135 0 0
29.00 TXN1318E29 0.00 0.00 6.10 10 9.30 10 0 0
29.00 TXN1324E29 0.00 0.00 6.85 14 7.05 176 0 0
29.00 TXN1331E29 0.00 0.00 6.50 146 7.10 132 0 0
30.00 TXN1318E30 5.50 0.00 5.00 938 6.90 509 0 0
30.00 TXN1324E30 0.00 0.00 5.85 14 6.05 176 0 0
30.00 TXN1331E30 0.00 0.00 5.50 146 6.10 133 0 0
31.00 TXN1318E31 5.10 0.00 4.95 933 7.25 827 0 0
31.00 TXN1324E31 0.00 0.00 4.90 440 5.05 328 0 0
31.00 TXN1331E31 0.00 0.00 4.50 180 5.10 122 0 0
31.50 TXN1331E31.5 4.30 4.30 4.50 30 4.55 283 11 0
32.00 TXN1318E32 4.61 0.00 4.45 894 4.90 598 0 0
32.00 TXN1324E32 4.70 0.00 3.90 446 4.05 344 0 105
32.00 TXN1331E32 0.00 0.00 3.85 323 4.05 219 0 0
32.50 TXN1318E32.5 0.00 0.00 3.95 1038 4.50 862 0 0
32.50 TXN1324E32.5 0.00 0.00 3.40 442 3.55 321 0 0
32.50 TXN1331E32.5 0.00 0.00 3.35 348 3.55 139 0 0
33.00 TXN1318E33 3.69 0.00 3.70 526 3.80 23 0 0
33.00 TXN1324E33 0.00 0.00 2.93 398 3.05 318 0 0
33.00 TXN1331E33 0.00 0.00 2.89 332 3.05 76 0 0
33.50 TXN1318E33.5 0.00 0.00 3.00 915 3.40 639 0 0
33.50 TXN1324E33.5 0.00 0.00 2.39 328 2.52 36 0 0
33.50 TXN1331E33.5 2.30 2.30 2.50 61 2.55 52 98 0
34.00 TXN1318E34 2.70 0.00 2.73 23 2.80 602 0 0
34.00 TXN1324E34 0.00 0.00 1.92 238 2.01 14 0 0
34.00 TXN1331E34 0.00 0.00 1.91 348 2.06 90 0 0
34.50 TXN1318E34.5 0.00 0.00 2.00 977 2.70 922 0 0
34.50 TXN1324E34.5 0.00 0.00 1.37 348 1.51 14 0 0
34.50 TXN1331E34.5 0.00 0.00 1.39 391 1.58 202 0 0
35.00 TXN1318E35 1.79 0.00 1.73 23 1.79 146 0 0
35.00 TXN1324E35 0.67 -0.20 0.96 121 1.01 14 6 105
35.00 TXN1331E35 1.05 1.05 1.06 61 1.10 80 46 0
35.50 TXN1318E35.5 1.12 0.00 1.23 23 1.29 131 0 0
35.50 TXN1324E35.5 0.24 -0.31 0.47 23 0.51 14 40 40
35.50 TXN1331E35.5 0.00 0.00 0.64 104 0.69 197 0 0
36.00 TXN1318E36 0.74 0.00 0.73 23 0.78 66 0 0
36.00 TXN1324E36 0.04 -0.20 0.00 0 0.03 189 43 105
36.00 TXN1331E36 0.23 -0.22 0.33 32 0.35 28 151 7
36.50 TXN1318E36.5 0.20 0.00 0.23 47 0.27 126 0 0
36.50 TXN1324E36.5 0.01 -0.06 0.00 0 0.01 131 1 133
36.50 TXN1331E36.5 0.13 0.13 0.13 162 0.15 48 3 0
37.00 TXN1318E37 0.01 0.00 0.01 65 0.02 175 0 6,937
37.00 TXN1324E37 0.02 0.00 0.00 0 0.01 155 0 316
37.00 TXN1331E37 0.00 0.00 0.04 120 0.06 32 0 0
37.50 TXN1318E37.5 0.03 0.00 0.00 0 0.01 190 0 297
37.50 TXN1324E37.5 0.00 0.00 0.00 0 0.01 108 0 0
37.50 TXN1331E37.5 0.00 0.00 0.00 0 0.09 415 0 0
38.00 TXN1318E38 0.01 0.00 0.00 0 0.01 242 0 583
38.00 TXN1324E38 0.02 0.00 0.00 0 0.01 130 0 335
38.00 TXN1331E38 0.00 0.00 0.00 0 0.09 1491 0 0
38.50 TXN1318E38.5 0.00 0.00 0.00 0 0.05 1873 0 0
38.50 TXN1324E38.5 0.00 0.00 0.00 0 0.01 171 0 0
38.50 TXN1331E38.5 0.00 0.00 0.00 0 0.08 1336 0 0
39.00 TXN1318E39 0.05 0.00 0.00 0 0.01 146 0 552
39.00 TXN1324E39 0.00 0.00 0.00 0 0.01 165 0 0
39.00 TXN1331E39 0.00 0.00 0.00 0 0.08 1368 0 0
39.50 TXN1318E39.5 0.00 0.00 0.00 0 0.05 1990 0 0
39.50 TXN1324E39.5 0.00 0.00 0.00 0 0.01 171 0 0
39.50 TXN1331E39.5 0.00 0.00 0.00 0 0.08 1421 0 0
40.00 TXN1318E40 0.04 0.00 0.00 0 0.01 146 0 145
40.00 TXN1324E40 0.00 0.00 0.00 0 0.01 161 0 0
40.00 TXN1331E40 0.00 0.00 0.00 0 0.08 1253 0 0
40.50 TXN1318E40.5 0.00 0.00 0.00 0 0.05 1835 0 0
40.50 TXN1324E40.5 0.00 0.00 0.00 0 0.01 157 0 0
40.50 TXN1331E40.5 0.00 0.00 0.00 0 0.07 1265 0 0
41.00 TXN1318E41 0.00 0.00 0.00 0 0.09 2050 0 0
41.00 TXN1324E41 0.00 0.00 0.00 0 0.01 151 0 0
41.00 TXN1331E41 0.00 0.00 0.00 0 0.07 1254 0 0
41.50 TXN1318E41.5 0.00 0.00 0.00 0 0.05 1781 0 0
42.00 TXN1318E42 0.00 0.00 0.00 0 0.09 2074 0 0
42.00 TXN1324E42 0.00 0.00 0.00 0 0.01 151 0 0
42.00 TXN1331E42 0.00 0.00 0.00 0 0.07 1249 0 0
43.00 TXN1318E43 0.00 0.00 0.00 0 0.09 2048 0 0
43.00 TXN1324E43 0.00 0.00 0.00 0 0.01 149 0 0
43.00 TXN1331E43 0.00 0.00 0.00 0 0.07 1272 0 0
44.00 TXN1318E44 0.00 0.00 0.00 0 0.09 2043 0 0
44.00 TXN1324E44 0.00 0.00 0.00 0 0.01 151 0 0
44.00 TXN1331E44 0.00 0.00 0.00 0 0.07 1226 0 0
45.00 TXN1324E45 0.00 0.00 0.00 0 0.01 148 0 0
45.00 TXN1331E45 0.00 0.00 0.00 0 0.07 1182 0 0
46.00 TXN1324E46 0.00 0.00 0.00 0 0.01 148 0 0
46.00 TXN1331E46 0.00 0.00 0.00 0 0.07 1196 0 0
47.00 TXN1324E47 0.00 0.00 0.00 0 0.01 139 0 0

Put Options: TXN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 TXN1318Q26 0.03 0.00 0.00 0 0.04 1921 0 11
26.00 TXN1324Q26 0.00 0.00 0.00 0 0.01 138 0 0
26.00 TXN1331Q26 0.00 0.00 0.00 0 0.09 1255 0 0
27.00 TXN1318Q27 0.00 0.00 0.00 0 0.09 2010 0 0
27.00 TXN1324Q27 0.00 0.00 0.00 0 0.01 146 0 0
27.00 TXN1331Q27 0.00 0.00 0.00 0 0.10 1186 0 0
28.00 TXN1318Q28 0.01 0.00 0.00 0 0.01 39 0 510
28.00 TXN1324Q28 0.00 0.00 0.00 0 0.01 146 0 0
28.00 TXN1331Q28 0.00 0.00 0.00 0 0.10 1303 0 0
29.00 TXN1318Q29 0.01 0.00 0.00 0 0.01 77 0 1,157
29.00 TXN1324Q29 0.02 0.00 0.00 0 0.01 111 0 284
29.00 TXN1331Q29 0.00 0.00 0.00 0 0.11 590 0 0
30.00 TXN1318Q30 0.02 0.00 0.00 0 0.01 72 0 363
30.00 TXN1324Q30 0.01 0.00 0.00 0 0.01 139 0 184
30.00 TXN1331Q30 0.00 0.00 0.00 0 0.12 658 0 0
31.00 TXN1318Q31 0.02 0.00 0.00 0 0.01 72 0 985
31.00 TXN1324Q31 0.00 0.00 0.00 0 0.01 158 0 0
31.00 TXN1331Q31 0.00 0.00 0.00 0 0.12 1176 0 0
31.50 TXN1331Q31.5 0.00 0.00 0.00 0 0.12 1469 0 0
32.00 TXN1318Q32 0.01 0.00 0.00 0 0.01 91 0 3,827
32.00 TXN1324Q32 0.00 0.00 0.00 0 0.01 120 0 0
32.00 TXN1331Q32 0.00 0.00 0.00 0 0.11 1316 0 0
32.50 TXN1318Q32.5 0.00 0.00 0.00 0 0.05 2033 0 0
32.50 TXN1324Q32.5 0.00 0.00 0.00 0 0.01 163 0 0
32.50 TXN1331Q32.5 0.00 0.00 0.01 156 0.08 437 0 0
33.00 TXN1318Q33 0.01 0.00 0.00 0 0.01 45 0 3,357
33.00 TXN1324Q33 0.00 0.00 0.00 0 0.01 163 0 0
33.00 TXN1331Q33 0.00 0.00 0.01 232 0.06 333 0 0
33.50 TXN1318Q33.5 0.00 0.00 0.00 0 0.05 1949 0 0
33.50 TXN1324Q33.5 0.00 0.00 0.00 0 0.01 163 0 0
33.50 TXN1331Q33.5 0.00 0.00 0.02 126 0.06 526 0 0
34.00 TXN1318Q34 0.01 0.00 0.00 0 0.01 60 0 5,913
34.00 TXN1324Q34 0.00 0.00 0.00 0 0.01 159 0 0
34.00 TXN1331Q34 0.00 0.00 0.03 32 0.05 141 0 0
34.50 TXN1318Q34.5 0.02 0.00 0.00 0 0.01 61 0 28
34.50 TXN1324Q34.5 0.00 0.00 0.00 0 0.01 146 0 0
34.50 TXN1331Q34.5 0.00 0.00 0.04 179 0.06 122 0 0
35.00 TXN1318Q35 0.01 0.00 0.00 0 0.01 168 0 16,629
35.00 TXN1324Q35 0.04 0.00 0.00 0 0.01 132 0 81
35.00 TXN1331Q35 0.00 0.00 0.08 37 0.10 149 0 0
35.50 TXN1318Q35.5 0.00 0.00 0.00 0 0.02 719 0 0
35.50 TXN1324Q35.5 0.01 -0.16 0.00 0 0.01 163 158 102
35.50 TXN1331Q35.5 0.27 -0.10 0.16 179 0.19 164 121 1
36.00 TXN1318Q36 0.01 0.00 0.00 0 0.02 627 0 2,416
36.00 TXN1324Q36 0.02 -0.16 0.02 28 0.04 77 974 1,023
36.00 TXN1331Q36 0.51 0.51 0.34 11 0.36 11 2 0
36.50 TXN1318Q36.5 0.02 0.00 0.01 1 0.02 592 0 867
36.50 TXN1324Q36.5 0.56 0.03 0.49 46 0.53 14 2 665
36.50 TXN1331Q36.5 0.72 0.00 0.63 120 0.68 12 0 30
37.00 TXN1318Q37 0.25 0.00 0.23 103 0.28 101 0 0
37.00 TXN1324Q37 1.06 -0.18 0.99 36 1.04 36 31 772
37.00 TXN1331Q37 0.00 0.00 0.98 443 1.21 386 0 0
37.50 TXN1318Q37.5 0.74 0.00 0.70 486 0.77 23 0 0
37.50 TXN1324Q37.5 1.27 0.00 1.49 47 1.60 308 0 76
37.50 TXN1331Q37.5 0.00 0.00 1.43 367 2.05 326 0 0
38.00 TXN1318Q38 1.24 0.00 1.22 367 1.27 23 0 0
38.00 TXN1324Q38 0.00 0.00 1.98 36 2.10 305 0 0
38.00 TXN1331Q38 0.00 0.00 1.92 374 2.15 259 0 0
38.50 TXN1318Q38.5 0.00 0.00 1.54 925 1.77 376 0 0
38.50 TXN1324Q38.5 2.56 2.56 2.48 36 2.60 302 2 0
38.50 TXN1331Q38.5 0.00 0.00 2.44 324 3.05 327 0 0
39.00 TXN1318Q39 2.13 0.00 2.19 145 2.27 14 0 0
39.00 TXN1324Q39 0.00 0.00 2.98 81 3.10 283 0 0
39.00 TXN1331Q39 0.00 0.00 2.95 99 3.20 114 0 0
39.50 TXN1318Q39.5 0.00 0.00 2.54 822 2.77 397 0 0
39.50 TXN1324Q39.5 0.00 0.00 3.45 339 3.60 370 0 0
39.50 TXN1331Q39.5 0.00 0.00 3.45 123 4.10 115 0 0
40.00 TXN1318Q40 4.60 0.00 2.96 861 3.30 289 0 0
40.00 TXN1324Q40 0.00 0.00 3.95 339 4.10 268 0 0
40.00 TXN1331Q40 0.00 0.00 3.90 158 4.20 114 0 0
40.50 TXN1318Q40.5 0.00 0.00 3.55 841 3.80 289 0 0
40.50 TXN1324Q40.5 4.95 0.00 4.45 410 4.55 192 0 11
40.50 TXN1331Q40.5 0.00 0.00 4.25 149 5.10 94 0 0
41.00 TXN1318Q41 0.00 0.00 4.15 763 4.60 767 0 0
41.00 TXN1324Q41 0.00 0.00 4.95 380 5.15 14 0 0
41.00 TXN1331Q41 0.00 0.00 3.90 142 5.20 93 0 0
41.50 TXN1318Q41.5 0.00 0.00 4.60 632 5.05 479 0 0
42.00 TXN1318Q42 0.00 0.00 3.70 946 6.85 10 0 0
42.00 TXN1324Q42 0.00 0.00 5.95 139 6.15 14 0 0
42.00 TXN1331Q42 0.00 0.00 4.70 47 7.95 57 0 0
43.00 TXN1318Q43 0.00 0.00 4.70 10 7.90 947 0 0
43.00 TXN1324Q43 0.00 0.00 6.95 139 7.15 14 0 0
43.00 TXN1331Q43 0.00 0.00 5.55 10 8.95 10 0 0
44.00 TXN1318Q44 0.00 0.00 5.70 10 9.25 538 0 0
44.00 TXN1324Q44 0.00 0.00 7.95 139 8.15 14 0 0
44.00 TXN1331Q44 0.00 0.00 6.55 10 9.95 10 0 0
45.00 TXN1324Q45 0.00 0.00 8.95 121 9.15 14 0 0
45.00 TXN1331Q45 0.00 0.00 7.55 10 10.90 10 0 0
46.00 TXN1324Q46 0.00 0.00 9.95 140 10.15 14 0 0
46.00 TXN1331Q46 0.00 0.00 8.55 10 11.95 20 0 0
47.00 TXN1324Q47 0.00 0.00 10.95 140 11.15 14 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center