$48.66 -0.09 (-0.19%) Texas Instruments Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 48.66
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.19%)
Prev Close: 48.75
Open: 48.69
Bid: 48.66
Ask: 48.67
Options:

Call Options: TXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TXN1426I34 12.90 0.00 12.80 94.0 14.85 17.0 0.0 0
35.00 TXN1426I35 12.45 0.00 11.80 92.0 15.20 10.0 0.0 0
36.00 TXN1426I36 11.45 0.00 10.45 119.0 14.30 59.0 0.0 0
37.00 TXN1426I37 10.45 0.00 9.80 51.0 13.15 1.0 0.0 0
38.00 TXN1426I38 9.45 0.00 8.85 69.0 11.10 10.0 0.0 0
39.00 TXN1426I39 8.45 0.00 9.20 74.0 9.85 41.0 0.0 0
40.00 TXN1426I40 8.40 0.00 8.20 104.0 8.85 70.0 0.0 0
41.00 TXN1426I41 7.05 0.00 7.25 154.0 7.80 107.0 0.0 0
41.50 TXN1426I41.5 7.00 0.00 6.75 152.0 7.30 107.0 0.0 0
42.00 TXN1426I42 6.65 0.00 6.25 128.0 6.80 107.0 0.0 0
42.50 TXN1426I42.5 6.15 0.00 5.75 128.0 6.30 105.0 0.0 0
43.00 TXN1426I43 5.65 0.00 5.25 157.0 5.80 103.0 0.0 0
43.50 TXN1426I43.5 5.15 0.00 4.75 157.0 5.30 102.0 0.0 0
44.00 TXN1426I44 4.65 0.00 4.25 330.0 4.80 111.0 0.0 0
44.50 TXN1426I44.5 4.15 0.00 3.75 274.0 4.30 174.0 0.0 0
45.00 TXN1426I45 3.65 0.00 3.25 249.0 3.80 183.0 0.0 0
45.50 TXN1426I45.5 3.55 0.00 2.78 448.0 3.30 147.0 12.0 12
46.00 TXN1426I46 3.10 0.00 2.29 539.0 2.82 287.0 35.0 35
46.50 TXN1426I46.5 2.17 0.00 1.80 394.0 2.32 136.0 0.0 0
47.00 TXN1426I47 1.69 0.00 1.33 664.0 1.82 168.0 0.0 0
47.50 TXN1426I47.5 1.33 0.00 0.99 880.0 1.34 454.0 0.0 0
48.00 TXN1426I48 0.61 -0.54 0.72 873.0 0.90 1252.0 100.0 159
48.50 TXN1426I48.5 0.31 -0.26 0.42 68.0 0.45 45.0 28.0 83
49.00 TXN1426I49 0.20 -0.11 0.18 207.0 0.21 253.0 108.0 89
49.50 TXN1426I49.5 0.05 -0.16 0.03 1697.0 0.09 574.0 30.0 30
50.00 TXN1426I50 0.05 0.00 0.01 48.0 0.05 779.0 42.0 42
50.50 TXN1426I50.5 0.05 0.00 0.00 0.0 0.05 747.0 0.0 0
51.00 TXN1426I51 0.05 0.00 0.00 0.0 0.02 1.0 0.0 0
51.50 TXN1426I51.5 0.05 0.00 0.00 0.0 0.05 195.0 0.0 0
52.00 TXN1426I52 0.05 0.00 0.00 0.0 0.05 222.0 0.0 0
52.50 TXN1426I52.5 0.05 0.00 0.00 0.0 0.05 309.0 0.0 0
53.00 TXN1426I53 0.05 0.00 0.00 0.0 0.05 297.0 0.0 0
53.50 TXN1426I53.5 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
54.00 TXN1426I54 0.05 0.00 0.00 0.0 0.05 187.0 0.0 0
54.50 TXN1426I54.5 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
55.00 TXN1426I55 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
55.50 TXN1426I55.5 0.05 0.00 0.00 0.0 0.05 245.0 0.0 0
60.00 TXN1426I60 0.09 0.00 0.00 0.0 0.09 360.0 0.0 0
65.00 TXN1426I65 0.09 0.00 0.00 0.0 0.09 299.0 0.0 0
70.00 TXN1426I70 0.09 0.00 0.00 0.0 0.09 329.0 0.0 0

Put Options: TXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TXN1426U34 0.09 0.00 0.00 0.0 0.09 244.0 0.0 0
35.00 TXN1426U35 0.09 0.00 0.00 0.0 0.09 252.0 0.0 0
36.00 TXN1426U36 0.09 0.00 0.00 0.0 0.09 244.0 0.0 0
37.00 TXN1426U37 0.09 0.00 0.00 0.0 0.09 235.0 0.0 0
38.00 TXN1426U38 0.10 0.00 0.00 0.0 0.09 233.0 0.0 0
39.00 TXN1426U39 0.09 0.00 0.00 0.0 0.09 226.0 0.0 0
40.00 TXN1426U40 0.10 0.00 0.00 0.0 0.09 229.0 0.0 0
41.00 TXN1426U41 0.10 0.00 0.00 0.0 0.09 253.0 0.0 0
41.50 TXN1426U41.5 0.10 0.00 0.00 0.0 0.09 270.0 0.0 0
42.00 TXN1426U42 0.10 0.00 0.00 0.0 0.09 276.0 0.0 0
42.50 TXN1426U42.5 0.10 0.00 0.00 0.0 0.13 360.0 0.0 0
43.00 TXN1426U43 0.11 0.00 0.00 0.0 0.09 268.0 0.0 0
43.50 TXN1426U43.5 0.11 0.00 0.00 0.0 0.03 1.0 0.0 0
44.00 TXN1426U44 0.11 0.00 0.00 0.0 0.09 524.0 0.0 0
44.50 TXN1426U44.5 0.11 0.00 0.00 0.0 0.09 591.0 0.0 0
45.00 TXN1426U45 0.11 0.00 0.00 0.0 0.09 617.0 0.0 0
45.50 TXN1426U45.5 0.11 0.00 0.00 0.0 0.10 649.0 0.0 0
46.00 TXN1426U46 0.11 0.00 0.01 228.0 0.10 860.0 0.0 0
46.50 TXN1426U46.5 0.12 0.00 0.01 551.0 0.11 1010.0 0.0 0
47.00 TXN1426U47 0.01 0.00 0.01 1230.0 0.12 1301.0 0.0 0
47.50 TXN1426U47.5 0.03 0.00 0.05 255.0 0.13 1465.0 0.0 0
48.00 TXN1426U48 0.11 0.00 0.11 425.0 0.14 316.0 0.0 0
48.50 TXN1426U48.5 0.42 0.16 0.25 98.0 0.29 226.0 59.0 2
49.00 TXN1426U49 0.50 0.04 0.50 205.0 0.55 121.0 100.0 44
49.50 TXN1426U49.5 0.74 0.05 0.80 805.0 1.01 814.0 44.0 44
50.00 TXN1426U50 0.96 0.00 1.24 99.0 1.55 287.0 0.0 0
50.50 TXN1426U50.5 1.38 0.00 1.73 113.0 1.97 149.0 0.0 0
51.00 TXN1426U51 1.88 0.00 2.21 142.0 2.71 405.0 0.0 0
51.50 TXN1426U51.5 2.37 0.00 2.69 67.0 2.97 67.0 0.0 0
52.00 TXN1426U52 2.86 0.00 3.20 77.0 3.50 87.0 0.0 0
52.50 TXN1426U52.5 3.35 0.00 3.70 78.0 4.05 744.0 0.0 0
53.00 TXN1426U53 3.85 0.00 4.20 77.0 4.60 77.0 0.0 0
53.50 TXN1426U53.5 4.35 0.00 4.70 67.0 5.00 76.0 0.0 0
54.00 TXN1426U54 4.85 0.00 5.20 67.0 5.60 67.0 0.0 0
54.50 TXN1426U54.5 5.35 0.00 5.70 67.0 6.00 76.0 0.0 0
55.00 TXN1426U55 5.85 0.00 6.20 67.0 6.50 76.0 0.0 0
55.50 TXN1426U55.5 6.35 0.00 6.70 67.0 7.00 76.0 0.0 0
60.00 TXN1426U60 9.10 0.00 9.75 27.0 11.55 70.0 0.0 0
65.00 TXN1426U65 16.47 2.37 14.75 38.0 16.75 119.0 58.0 58
70.00 TXN1426U70 21.47 2.27 19.35 30.0 21.55 70.0 78.0 78