Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Texas Instruments Inc. (TXN)

36.01unch (unch) 3:39P EDT (NASDAQ) - Show Real-Time
Options Quotes as of Thursday, May 23rd, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
26.00 TXNE24134260000 Call 8.05 11.70 8.20 0 0 0
27.00 TXNE24134270000 Call 7.05 10.60 7.30 0 0 0
28.00 TXNE24134280000 Call 5.95 9.55 6.30 0 0 0
29.00 TXNE24134290000 Call 5.05 8.20 5.20 0 0 0
30.00 TXNE24134300000 Call 4.00 7.25 4.40 0 0 0
31.00 TXNE24134310000 Call 4.50 5.50 3.75 0 0 0
32.00 TXNE24134320000 Call 4.00 4.05 4.70 +0.75 57 105
32.50 TXNE24134325000 Call 3.00 3.95 3.40 0 0 0
33.00 TXNE24134330000 Call 2.50 3.20 2.78 0 0 0
33.50 TXNE24134335000 Call 1.04 2.69 2.30 0 0 0
34.00 TXNE24134340000 Call 0.79 2.20 1.82 0 0 0
34.50 TXNE24134345000 Call 1.48 1.71 1.33 0 0 0
35.00 TXNE24134350000 Call 1.03 1.08 0.87 -0.26 12 103
35.50 TXNE24134355000 Call 0.57 0.62 0.55 0 40 40
36.00 TXNE24134360000 Call 0.18 0.21 0.24 +0.01 105 3
36.50 TXNE24134365000 Call 0.03 0.05 0.07 -0.22 30 144
37.00 TXNE24134370000 Call 0.01 0.02 0.02 -0.11 15 329
37.50 TXNE24134375000 Call 0.01 0.03 0.01 0 0 0
38.00 TXNE24134380000 Call 0.02 0.01 0.02 0 8 335
38.50 TXNE24134385000 Call 0.00 0.12 0.08 0 0 0
39.00 TXNE24134390000 Call 0.00 0.05 0.07 0 0 0
39.50 TXNE24134395000 Call 0.00 0.12 0.08 0 0 0
40.00 TXNE24134400000 Call 0.00 0.12 0.04 0 0 0
40.50 TXNE24134405000 Call 0.00 0.12 0.08 0 0 0
41.00 TXNE24134410000 Call 0.00 0.12 0.07 0 0 0
42.00 TXNE24134420000 Call 0.00 0.12 0.07 0 0 0
43.00 TXNE24134430000 Call 0.00 0.12 0.07 0 0 0
44.00 TXNE24134440000 Call 0.00 0.12 0.07 0 0 0
45.00 TXNE24134450000 Call 0.00 0.12 0.07 0 0 0
46.00 TXNE24134460000 Call 0.00 0.12 0.07 0 0 0
47.00 TXNE24134470000 Call 0.00 0.12 0.07 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
26.00 TXNQ24134260000 Put 0.00 0.14 0.07 0 0 0
27.00 TXNQ24134270000 Put 0.00 0.12 0.04 0 0 0
28.00 TXNQ24134280000 Put 0.00 0.12 0.07 0 0 0
29.00 TXNQ24134290000 Put 0.01 0.01 0.02 +0.01 284 284
30.00 TXNQ24134300000 Put 0.01 0.01 0.01 0 184 184
31.00 TXNQ24134310000 Put 0.01 0.12 0.07 0 0 0
32.00 TXNQ24134320000 Put 0.01 0.12 0.08 0 0 0
32.50 TXNQ24134325000 Put 0.01 0.12 0.08 0 0 0
33.00 TXNQ24134330000 Put 0.01 0.12 0.08 0 0 0
33.50 TXNQ24134335000 Put 0.01 0.12 0.08 0 0 0
34.00 TXNQ24134340000 Put 0.01 0.08 0.08 0 0 0
34.50 TXNQ24134345000 Put 0.01 0.08 0.08 0 0 0
35.00 TXNQ24134350000 Put 0.01 0.03 0.04 +0.01 50 106
35.50 TXNQ24134355000 Put 0.04 0.06 0.17 +0.06 63 79
36.00 TXNQ24134360000 Put 0.18 0.19 0.18 -0.17 1226 660
36.50 TXNQ24134365000 Put 0.53 0.54 0.53 +0.03 530 180
37.00 TXNQ24134370000 Put 0.97 1.02 1.24 +0.16 502 1179
37.50 TXNQ24134375000 Put 1.45 1.49 1.27 0 11 76
38.00 TXNQ24134380000 Put 1.72 2.30 1.34 0 0 0
38.50 TXNQ24134385000 Put 2.27 2.64 1.83 0 0 0
39.00 TXNQ24134390000 Put 2.76 3.55 2.06 0 0 0
39.50 TXNQ24134395000 Put 3.30 3.55 2.61 0 0 0
40.00 TXNQ24134400000 Put 3.65 4.80 2.99 0 0 0
40.50 TXNQ24134405000 Put 4.45 4.55 4.95 +1.25 11 0
41.00 TXNQ24134410000 Put 3.85 7.00 3.20 0 0 0
42.00 TXNQ24134420000 Put 4.75 8.00 4.00 0 0 0
43.00 TXNQ24134430000 Put 5.55 8.85 4.80 0 0 0
44.00 TXNQ24134440000 Put 6.55 10.00 5.80 0 0 0
45.00 TXNQ24134450000 Put 7.45 10.85 6.75 0 0 0
46.00 TXNQ24134460000 Put 8.45 11.95 7.80 0 0 0
47.00 TXNQ24134470000 Put 9.55 12.90 8.75 0 0 0