$52.56 +0.33 (0.63%) Texas Instruments Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 52.56
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.33 (0.63%)
Prev Close: 52.23
Open: 52.64
Bid: 52.55
Ask: 52.56
Options:

Call Options: TXN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1428K30 19.90 0.00 20.45 54.0 24.20 1.0 0.0 0
31.00 TXN1428K31 18.90 0.00 19.45 58.0 23.20 1.0 0.0 0
32.00 TXN1428K32 17.70 0.00 18.20 1.0 22.75 1.0 0.0 0
33.00 TXN1428K33 16.70 0.00 17.20 1.0 21.75 1.0 0.0 0
34.00 TXN1428K34 15.90 0.00 16.45 168.0 20.90 1.0 0.0 0
35.00 TXN1428K35 14.70 0.00 15.40 282.0 17.70 68.0 0.0 0
36.00 TXN1428K36 14.20 0.00 14.70 184.0 18.45 102.0 0.0 0
37.00 TXN1428K37 5.15 -8.05 13.90 153.0 17.45 68.0 10.0 10
38.00 TXN1428K38 5.10 -7.10 12.90 153.0 16.75 102.0 32.0 32
39.00 TXN1428K39 4.15 -7.05 11.90 153.0 15.45 68.0 7.0 140
39.50 TXN1428K39.5 3.00 -7.85 11.40 279.0 14.95 68.0 3.0 43
40.00 TXN1428K40 2.80 -7.25 10.90 157.0 14.45 68.0 39.0 39
40.50 TXN1428K40.5 2.31 -7.24 10.40 168.0 13.65 168.0 1.0 1
41.00 TXN1428K41 2.52 -6.53 9.90 168.0 13.15 168.0 30.0 51
41.50 TXN1428K41.5 8.25 0.00 9.40 168.0 12.65 168.0 0.0 0
42.00 TXN1428K42 2.39 -5.36 8.90 332.0 12.30 1.0 32.0 35
42.50 TXN1428K42.5 1.62 -7.23 8.40 168.0 11.65 168.0 8.0 8
43.00 TXN1428K43 5.00 -3.25 7.90 168.0 11.75 168.0 10.0 60
43.50 TXN1428K43.5 1.61 -6.14 7.05 1.0 11.25 168.0 66.0 125
44.00 TXN1428K44 2.40 -4.85 8.00 100.0 9.30 1.0 2.0 39
44.50 TXN1428K44.5 3.44 -3.31 7.40 465.0 9.60 88.0 30.0 72
45.00 TXN1428K45 6.90 0.55 7.00 660.0 8.05 225.0 24.0 24
45.50 TXN1428K45.5 5.85 0.00 6.50 640.0 7.55 181.0 0.0 0
46.00 TXN1428K46 0.96 -4.29 6.00 291.0 7.05 207.0 95.0 96
46.50 TXN1428K46.5 6.15 1.30 5.50 1276.0 6.20 920.0 37.0 20
47.00 TXN1428K47 5.60 1.20 5.00 1355.0 5.70 604.0 58.0 124
47.50 TXN1428K47.5 3.95 0.05 4.50 612.0 5.50 196.0 24.0 303
48.00 TXN1428K48 2.01 -1.89 4.00 765.0 5.00 354.0 30.0 421
48.50 TXN1428K48.5 1.67 -1.73 3.50 735.0 4.50 352.0 30.0 246
49.00 TXN1428K49 1.86 -0.96 3.05 757.0 3.70 182.0 9.0 65
49.50 TXN1428K49.5 3.10 1.10 2.50 1429.0 3.20 802.0 24.0 67
50.00 TXN1428K50 1.46 -0.16 2.09 522.0 2.77 286.0 5.0 53
50.50 TXN1428K50.5 0.91 -0.61 1.61 786.0 2.19 135.0 2.0 2
51.00 TXN1428K51 1.88 0.63 1.14 1441.0 1.71 639.0 6.0 34
51.50 TXN1428K51.5 0.95 0.00 0.88 1510.0 1.21 335.0 22.0 181
52.00 TXN1428K52 0.59 -0.01 0.72 1466.0 0.84 1031.0 28.0 359
52.50 TXN1428K52.5 0.45 0.14 0.43 379.0 0.55 1700.0 9.0 194
53.00 TXN1428K53 0.25 0.09 0.19 1022.0 0.26 1071.0 291.0 205
53.50 TXN1428K53.5 0.15 0.14 0.07 1213.0 0.15 1405.0 7.0 200
54.00 TXN1428K54 0.05 0.00 0.04 119.0 0.17 1027.0 0.0 0
54.50 TXN1428K54.5 0.04 -0.01 0.01 1.0 0.26 1112.0 7.0 7
55.00 TXN1428K55 0.05 0.00 0.01 1.0 0.05 1.0 0.0 0
55.50 TXN1428K55.5 0.05 0.00 0.01 161.0 0.14 710.0 0.0 0
56.00 TXN1428K56 0.05 0.00 0.01 1.0 0.50 775.0 0.0 0
56.50 TXN1428K56.5 0.05 0.00 0.00 0.0 0.50 754.0 0.0 0
57.00 TXN1428K57 0.05 0.00 0.00 0.0 0.50 753.0 0.0 0
57.50 TXN1428K57.5 0.02 0.00 0.00 0.0 0.50 856.0 0.0 0
58.00 TXN1428K58 0.05 0.00 0.00 0.0 0.50 873.0 0.0 0

Put Options: TXN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TXN1428W30 0.07 0.00 0.01 128.0 0.50 572.0 0.0 0
31.00 TXN1428W31 0.14 0.00 0.01 86.0 0.50 562.0 0.0 0
32.00 TXN1428W32 0.06 0.00 0.01 322.0 0.50 556.0 0.0 0
33.00 TXN1428W33 0.06 0.00 0.01 147.0 0.50 716.0 0.0 0
34.00 TXN1428W34 0.12 -0.02 0.01 58.0 0.50 737.0 20.0 20
35.00 TXN1428W35 0.06 0.00 0.01 10.0 0.50 715.0 0.0 0
36.00 TXN1428W36 0.33 0.19 0.01 853.0 0.50 740.0 12.0 12
37.00 TXN1428W37 0.39 0.25 0.01 169.0 0.50 704.0 33.0 33
38.00 TXN1428W38 0.50 0.36 0.01 1.0 0.50 721.0 67.0 67
39.00 TXN1428W39 0.28 0.14 0.01 10.0 0.50 656.0 193.0 201
39.50 TXN1428W39.5 0.65 0.51 0.01 28.0 0.50 657.0 31.0 32
40.00 TXN1428W40 0.39 0.28 0.01 28.0 0.14 715.0 18.0 18
40.50 TXN1428W40.5 0.48 0.42 0.01 10.0 0.50 685.0 249.0 248
41.00 TXN1428W41 0.53 0.46 0.01 57.0 0.50 772.0 44.0 44
41.50 TXN1428W41.5 0.09 0.00 0.09 15.0 0.15 730.0 65.0 334
42.00 TXN1428W42 0.03 -0.09 0.01 552.0 0.50 792.0 5.0 297
42.50 TXN1428W42.5 0.41 0.34 0.01 576.0 0.50 725.0 12.0 34
43.00 TXN1428W43 0.39 0.31 0.01 595.0 0.50 763.0 144.0 201
43.50 TXN1428W43.5 1.19 1.12 0.01 1.0 0.07 171.0 454.0 488
44.00 TXN1428W44 0.04 -0.08 0.01 42.0 0.50 895.0 10.0 274
44.50 TXN1428W44.5 0.42 0.35 0.01 446.0 0.50 882.0 20.0 484
45.00 TXN1428W45 0.52 0.45 0.01 519.0 0.50 934.0 23.0 198
45.50 TXN1428W45.5 0.65 0.57 0.01 535.0 0.50 1127.0 20.0 95
46.00 TXN1428W46 0.80 0.72 0.01 324.0 0.18 979.0 23.0 20
46.50 TXN1428W46.5 0.61 0.53 0.01 502.0 0.50 799.0 11.0 51
47.00 TXN1428W47 1.08 1.07 0.01 2.0 0.34 780.0 47.0 57
47.50 TXN1428W47.5 1.43 1.42 0.01 10.0 0.50 848.0 45.0 45
48.00 TXN1428W48 0.41 0.40 0.01 530.0 0.50 1224.0 37.0 75
48.50 TXN1428W48.5 0.35 0.34 0.01 136.0 0.47 166.0 1.0 155
49.00 TXN1428W49 0.44 0.42 0.02 866.0 0.50 1235.0 150.0 375
49.50 TXN1428W49.5 0.53 0.49 0.01 405.0 0.50 1147.0 76.0 87
50.00 TXN1428W50 0.22 0.15 0.07 48.0 0.40 1155.0 5.0 143
50.50 TXN1428W50.5 0.16 0.00 0.09 127.0 0.19 1263.0 6.0 12
51.00 TXN1428W51 0.21 0.00 0.01 1.0 0.14 750.0 15.0 93
51.50 TXN1428W51.5 0.17 -0.07 0.14 841.0 0.17 1.0 141.0 4,889
52.00 TXN1428W52 0.37 -0.07 0.21 1230.0 0.29 1217.0 34.0 161
52.50 TXN1428W52.5 0.46 -0.15 0.41 33.0 0.48 595.0 20.0 0
53.00 TXN1428W53 0.84 -0.06 0.67 595.0 0.81 1035.0 23.0 0
53.50 TXN1428W53.5 1.18 -0.42 1.00 843.0 1.29 640.0 102.0 220
54.00 TXN1428W54 1.73 0.00 1.20 1108.0 2.07 432.0 0.0 0
54.50 TXN1428W54.5 2.20 0.00 1.61 776.0 2.54 349.0 0.0 0
55.00 TXN1428W55 2.73 0.00 2.05 875.0 3.05 357.0 0.0 0
55.50 TXN1428W55.5 3.20 0.00 2.55 1144.0 3.55 405.0 0.0 0
56.00 TXN1428W56 3.65 0.00 2.98 1225.0 4.05 381.0 0.0 0
56.50 TXN1428W56.5 4.15 0.00 3.15 936.0 4.60 403.0 0.0 0
57.00 TXN1428W57 4.65 0.00 3.40 294.0 5.20 203.0 0.0 0
57.50 TXN1428W57.5 5.05 0.00 3.85 172.0 5.80 172.0 0.0 0
58.00 TXN1428W58 5.70 0.00 4.95 36.0 6.05 178.0 0.0 0