Dow Down0.22% Nasdaq Up0.14%

Texas Instruments Inc. (TXN)

-NasdaqGS
48.02 Down 0.15(0.31%) Aug 22, 4:00PM EDT
|After Hours : 48.02 0.00 (0.00%) Aug 22, 5:00PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
37.00TXN140920C000370009.15 0.0010.9511.2566
40.00TXN140920C000400006.55 0.007.958.352121
41.00TXN140920C000410006.50 0.006.957.3513
43.00TXN140920C000430004.60 0.004.955.25428
44.00TXN140920C000440002.44 0.004.004.253488
45.00TXN140920C000450003.14Up 0.313.053.151547
46.00TXN140920C000460002.16 0.002.142.323690
46.50TXN140920C000465001.51 0.001.751.8455
47.00TXN140920C000470001.43Down 0.091.371.4441,239
47.50TXN140920C000475000.83 0.001.031.086262
48.00TXN140920C000480000.76Down 0.100.730.76159,652
48.50TXN140920C000485000.61Up 0.060.490.53332
49.00TXN140920C000490000.34 0.000.320.363883
49.50TXN140920C000495000.21 0.000.200.232829
50.00TXN140920C000500000.14Down 0.020.140.1590584
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
41.00TXN140920P000410000.15 0.000.020.06250
42.00TXN140920P000420000.05 0.000.020.0723
43.00TXN140920P000430000.10 0.000.030.0810413
44.00TXN140920P000440000.10 0.000.050.1021,028
44.50TXN140920P000445000.12 0.000.070.11712
45.00TXN140920P000450000.20 0.000.090.1317458
45.50TXN140920P000455000.27 0.000.120.1622
46.00TXN140920P000460000.18 0.000.170.2171,042
47.00TXN140920P000470000.46 0.000.360.3911752
47.50TXN140920P000475000.52 0.000.510.54254
48.00TXN140920P000480000.75 0.000.710.7426256
49.00TXN140920P000490001.08Down 0.141.301.331108
49.50TXN140920P000495001.58 0.001.651.723636
50.00TXN140920P000500002.01 0.002.012.15202,022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.