TXN - Texas Instruments Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 24, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----90.000.01-0.01-50.00%75825
-----100.000.02-0.03-60.00%1,427538
-----105.000.03-0.06-66.67%100336
-----106.001.050.00--0
-----107.000.06-0.06-50.00%152100
-----108.000.06-0.05-45.45%140219
-----109.000.08-0.03-27.27%140104
21.63+9.23+74.44%40110.000.09-0.08-47.06%112221
-----111.000.11-0.08-42.11%135233
-----112.000.13-0.05-27.78%103567
-----113.000.240.00-1581
-----114.000.270.00-108125
13.550.00--0115.000.24-0.02-7.69%2187
-----116.000.25-0.13-34.21%111
-----117.000.32-0.04-11.11%3374
-----118.000.35-0.16-31.37%6315
9.310.00--1119.000.47-0.06-11.32%736
12.03+1.73+16.80%510120.000.49-0.13-20.97%103165
11.350.00--4121.000.58-0.17-22.67%51,404
8.950.00-225122.000.68-0.19-21.84%6170
7.600.00-28170123.000.85-0.20-19.05%6137
8.00+1.50+23.08%3124124.000.92-0.33-26.40%270326
7.95+1.72+27.61%205300125.001.10-0.55-33.33%150290
7.10+1.44+25.44%17107126.001.28-0.60-31.91%9206
6.30+1.20+23.53%230127.001.52-0.63-29.30%787
5.25+1.06+25.30%19507128.001.80-0.68-27.42%28232
4.50+1.00+28.57%8283129.002.11-0.66-23.83%96313
4.05+1.00+32.79%1871,571130.002.40-0.55-18.64%7402,461
3.50+1.00+40.00%587798131.002.82-0.73-20.56%118384
2.94+0.95+47.74%4141,339132.003.25-1.10-25.29%49253
2.41+1.29+115.18%291885133.003.75-1.15-23.47%2835
1.97+1.21+159.21%160509134.004.54-1.01-18.20%2366
1.53+0.70+84.34%217461135.004.76-1.44-23.23%86128
1.18+0.63+114.55%67491136.005.60-0.90-13.85%8250
0.89+0.54+154.29%57178137.006.900.00-119193
0.67+0.40+148.15%999360138.00-----
0.49+0.14+40.00%249185139.009.370.00-519
0.35+0.26+288.89%105243140.0010.650.00--27
0.26+0.13+100.00%13871141.00-----
0.18-0.08-30.77%1651142.00-----
0.070.00--213143.00-----
0.08+0.03+60.00%127144.00-----
0.010.00--6145.00-----