$47.12 -1.21 (-2.50%) Texas Instruments Inc - NASDAQ

Oct. 30, 2014 | 12:20 PM
Last Trade: 47.12
Trade Time: Oct 30 12:20 PM Eastern Daylight Time
Change: -1.21 (-2.50%)
Prev Close: 48.33
Open: 48.14
Bid: 47.11
Ask: 47.12
Options:

Call Options: TXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1431J30 16.50 0.00 15.30 50.0 17.55 743.0 0.0 0
31.00 TXN1431J31 15.55 0.00 14.25 72.0 16.55 743.0 0.0 0
32.00 TXN1431J32 14.50 0.00 14.20 93.0 15.55 743.0 0.0 0
33.00 TXN1431J33 13.50 0.00 13.20 93.0 14.55 743.0 0.0 0
34.00 TXN1431J34 12.55 0.00 11.40 40.0 13.80 40.0 0.0 0
35.00 TXN1431J35 11.50 0.00 11.20 93.0 12.55 743.0 0.0 0
36.00 TXN1431J36 10.55 0.00 9.40 224.0 11.90 224.0 0.0 0
37.00 TXN1431J37 9.50 0.00 8.30 50.0 10.55 743.0 0.0 0
38.00 TXN1431J38 8.55 0.00 8.80 132.0 9.30 62.0 0.0 0
39.00 TXN1431J39 7.50 0.00 7.80 132.0 8.30 62.0 0.0 0
40.00 TXN1431J40 7.35 -0.10 6.80 127.0 7.30 73.0 10.0 86
40.50 TXN1431J40.5 3.25 -3.70 6.30 127.0 6.80 73.0 53.0 53
41.00 TXN1431J41 2.41 -4.04 5.80 163.0 6.30 62.0 47.0 47
41.50 TXN1431J41.5 6.85 0.50 5.30 189.0 5.85 145.0 360.0 223
42.00 TXN1431J42 2.30 -3.60 4.80 899.0 5.35 746.0 51.0 82
42.50 TXN1431J42.5 6.05 0.00 4.30 794.0 5.00 945.0 5.0 37
43.00 TXN1431J43 4.55 0.00 3.85 1313.0 4.45 1558.0 50.0 143
43.50 TXN1431J43.5 3.50 -0.90 3.35 1734.0 4.00 1613.0 10.0 142
44.00 TXN1431J44 4.55 0.00 2.84 1281.0 3.70 1996.0 32.0 32
44.50 TXN1431J44.5 4.05 0.00 2.34 811.0 3.20 969.0 33.0 33
45.00 TXN1431J45 2.52 -0.31 1.96 1124.0 2.37 1326.0 2.0 64
45.50 TXN1431J45.5 1.40 -0.89 1.37 1108.0 2.32 1428.0 4.0 3
46.00 TXN1431J46 2.57 0.00 0.89 2145.0 1.73 1717.0 194.0 194
46.50 TXN1431J46.5 1.90 0.45 0.68 890.0 1.09 2014.0 2970.0 1,336
47.00 TXN1431J47 1.50 0.00 0.33 2417.0 0.47 205.0 33.0 33
47.50 TXN1431J47.5 0.16 -0.68 0.13 2453.0 0.23 522.0 78.0 330
48.00 TXN1431J48 0.18 -0.44 0.04 1015.0 0.10 574.0 245.0 160
48.50 TXN1431J48.5 0.05 -0.20 0.02 58.0 0.05 428.0 298.0 1,813
49.00 TXN1431J49 0.13 0.00 0.01 66.0 0.05 816.0 95.0 204
49.50 TXN1431J49.5 0.54 0.44 0.01 10.0 0.05 174.0 81.0 81
50.00 TXN1431J50 0.10 0.08 0.01 10.0 0.02 84.0 14.0 250
50.50 TXN1431J50.5 0.27 0.22 0.01 10.0 0.05 166.0 16.0 16
51.00 TXN1431J51 0.18 0.13 0.01 2.0 0.05 513.0 250.0 250
51.50 TXN1431J51.5 0.14 0.09 0.01 10.0 0.05 197.0 2.0 2
52.00 TXN1431J52 0.06 0.01 0.01 10.0 0.05 173.0 7.0 7
52.50 TXN1431J52.5 0.05 0.00 0.01 10.0 0.05 170.0 0.0 0
53.00 TXN1431J53 0.05 0.00 0.01 10.0 0.05 174.0 0.0 0
53.50 TXN1431J53.5 0.05 0.00 0.01 50.0 0.05 169.0 0.0 0
54.00 TXN1431J54 0.05 0.00 0.01 10.0 0.05 191.0 0.0 0
54.50 TXN1431J54.5 0.05 0.00 0.01 60.0 0.05 187.0 0.0 0
55.00 TXN1431J55 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
55.50 TXN1431J55.5 0.05 0.00 0.00 0.0 0.05 179.0 0.0 0
56.00 TXN1431J56 0.05 0.00 0.00 0.0 0.05 173.0 0.0 0
56.50 TXN1431J56.5 0.05 0.00 0.00 0.0 0.05 173.0 0.0 0
60.00 TXN1431J60 0.11 0.00 0.00 0.0 0.11 262.0 0.0 0
65.00 TXN1431J65 0.11 0.00 0.00 0.0 0.07 181.0 0.0 0
70.00 TXN1431J70 0.11 0.00 0.00 0.0 0.07 183.0 0.0 0

Put Options: TXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1431V30 0.11 0.00 0.01 170.0 0.11 474.0 0.0 0
31.00 TXN1431V31 0.11 0.00 0.01 323.0 0.07 199.0 0.0 0
32.00 TXN1431V32 0.12 0.00 0.01 200.0 0.07 171.0 0.0 0
33.00 TXN1431V33 0.12 0.00 0.01 213.0 0.12 1105.0 0.0 0
34.00 TXN1431V34 0.11 0.00 0.01 243.0 0.12 540.0 0.0 0
35.00 TXN1431V35 0.11 0.00 0.01 691.0 0.07 189.0 0.0 0
36.00 TXN1431V36 0.11 0.00 0.01 903.0 0.07 177.0 0.0 0
37.00 TXN1431V37 0.11 0.00 0.02 830.0 0.07 171.0 0.0 0
38.00 TXN1431V38 0.11 0.00 0.04 477.0 0.07 177.0 0.0 0
39.00 TXN1431V39 0.39 0.27 0.01 17.0 0.13 579.0 5.0 11
40.00 TXN1431V40 0.07 -0.05 0.01 63.0 0.14 1030.0 2.0 90
40.50 TXN1431V40.5 0.12 0.00 0.02 98.0 0.08 186.0 0.0 0
41.00 TXN1431V41 0.09 -0.04 0.01 1.0 0.13 945.0 2.0 32
41.50 TXN1431V41.5 0.33 0.26 0.03 40.0 0.14 1143.0 40.0 370
42.00 TXN1431V42 0.35 0.30 0.03 222.0 0.05 624.0 128.0 194
42.50 TXN1431V42.5 0.12 0.03 0.04 162.0 0.14 1635.0 56.0 1,356
43.00 TXN1431V43 0.05 -0.03 0.01 759.0 0.14 1290.0 7.0 93
43.50 TXN1431V43.5 0.17 0.09 0.01 981.0 0.14 1955.0 10.0 150
44.00 TXN1431V44 0.26 0.18 0.01 841.0 0.14 1834.0 469.0 391
44.50 TXN1431V44.5 1.56 1.48 0.01 983.0 0.09 1075.0 1.0 42
45.00 TXN1431V45 0.15 0.06 0.02 10.0 0.09 1262.0 10.0 275
45.50 TXN1431V45.5 0.34 0.26 0.02 1337.0 0.10 1335.0 42.0 150
46.00 TXN1431V46 0.08 0.06 0.05 271.0 0.14 2112.0 109.0 355
46.50 TXN1431V46.5 0.19 0.18 0.10 193.0 0.15 280.0 6.0 964
47.00 TXN1431V47 0.30 0.25 0.23 124.0 0.27 144.0 4777.0 1,332
47.50 TXN1431V47.5 0.60 0.48 0.48 129.0 0.61 834.0 237.0 181
48.00 TXN1431V48 0.99 0.78 0.78 1810.0 1.20 2799.0 2115.0 1,100
48.50 TXN1431V48.5 0.42 0.00 1.09 1884.0 1.68 1453.0 41.0 150
49.00 TXN1431V49 0.67 0.00 0.80 1805.0 2.19 1630.0 27.0 51
49.50 TXN1431V49.5 2.22 1.26 1.25 1860.0 2.72 763.0 10.0 10
50.00 TXN1431V50 1.48 0.00 2.73 196.0 3.20 164.0 0.0 0
50.50 TXN1431V50.5 1.87 0.00 3.10 41.0 3.70 83.0 0.0 0
51.00 TXN1431V51 4.05 1.62 3.65 83.0 4.20 210.0 23.0 23
51.50 TXN1431V51.5 2.60 0.00 4.15 109.0 4.70 21.0 0.0 0
52.00 TXN1431V52 6.00 3.11 4.65 99.0 5.20 133.0 75.0 75
52.50 TXN1431V52.5 2.78 0.00 5.15 83.0 5.75 138.0 0.0 0
53.00 TXN1431V53 3.45 0.00 5.65 73.0 6.20 62.0 0.0 0
53.50 TXN1431V53.5 3.60 0.00 6.00 123.0 6.70 138.0 0.0 0
54.00 TXN1431V54 4.10 0.00 6.50 97.0 7.20 97.0 0.0 0
54.50 TXN1431V54.5 4.65 0.00 7.00 41.0 7.70 41.0 0.0 0
55.00 TXN1431V55 5.25 0.00 6.10 74.0 8.20 211.0 0.0 0
55.50 TXN1431V55.5 6.20 0.00 8.00 97.0 8.70 61.0 0.0 0
56.00 TXN1431V56 6.10 0.00 7.25 40.0 10.50 40.0 0.0 0
56.50 TXN1431V56.5 6.65 0.00 7.75 40.0 11.00 40.0 0.0 0
60.00 TXN1431V60 10.05 0.00 11.40 62.0 13.25 216.0 0.0 0
65.00 TXN1431V65 15.05 0.00 17.40 17.0 18.55 15.0 0.0 0
70.00 TXN1431V70 20.05 0.00 22.40 19.0 23.50 16.0 0.0 0