Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Texas Instruments Incorporated (TXN)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXN 130622C00026000 C 06/22/13 26.0 8.75 11.60
TXN 130622C00027000 C 06/22/13 27.0 8.50 9.80
TXN 130622C00028000 C 06/22/13 28.0 7.55 8.60
TXN 130622C00029000 C 06/22/13 29.0 7.00 7.15
TXN 130622C00029500 C 06/22/13 29.5 6.15 6.95
TXN 130622C00030000 C 06/22/13 30.0 5.65 6.45
TXN 130622C00030500 C 06/22/13 30.5 5.15 5.90
TXN 130622C00031000 C 06/22/13 31.0 5.00 5.40
TXN 130622C00031500 C 06/22/13 31.5 4.20 4.90
TXN 130622C00032000 C 06/22/13 32.0 4.10 4.15
TXN 130622C00032500 C 06/22/13 32.5 3.20 3.65
TXN 130622C00033000 C 06/22/13 33.0 3.10 3.15
TXN 130622C00033500 C 06/22/13 33.5 2.23 2.66
TXN 130622C00034000 C 06/22/13 34.0 2.11 2.15
TXN 130622C00034500 C 06/22/13 34.5 1.63 1.67
TXN 130622C00035000 C 06/22/13 35.0 1.16 1.19
TXN 130622C00035500 C 06/22/13 35.5 0.73 0.75
TXN 130622C00036000 C 06/22/13 36.0 0.38 0.40
TXN 130622C00036500 C 06/22/13 36.5 0.16 0.17
TXN 130622C00037000 C 06/22/13 37.0 0.05 0.07
TXN 130622C00037500 C 06/22/13 37.5 0.02 0.04
TXN 130622C00038000 C 06/22/13 38.0 0.02 0.03
TXN 130622C00038500 C 06/22/13 38.5 0.00 0.03
TXN 130622C00039000 C 06/22/13 39.0 0.00 0.01
TXN 130622C00039500 C 06/22/13 39.5 0.00 0.02
TXN 130622C00040000 C 06/22/13 40.0 0.00 0.03
TXN 130622C00040500 C 06/22/13 40.5 0.00 0.02
TXN 130622C00041000 C 06/22/13 41.0 0.00 0.02
TXN 130622C00042000 C 06/22/13 42.0 0.00 0.02
TXN 130622P00026000 P 06/22/13 26.0 0.00 0.01
TXN 130622P00027000 P 06/22/13 27.0 0.00 0.01
TXN 130622P00028000 P 06/22/13 28.0 0.00 0.02
TXN 130622P00029000 P 06/22/13 29.0 0.00 0.02
TXN 130622P00029500 P 06/22/13 29.5 0.00 0.02
TXN 130622P00030000 P 06/22/13 30.0 0.00 0.02
TXN 130622P00030500 P 06/22/13 30.5 0.00 0.02
TXN 130622P00031000 P 06/22/13 31.0 0.00 0.02
TXN 130622P00031500 P 06/22/13 31.5 0.00 0.03
TXN 130622P00032000 P 06/22/13 32.0 0.01 0.03
TXN 130622P00032500 P 06/22/13 32.5 0.00 0.03
TXN 130622P00033000 P 06/22/13 33.0 0.01 0.03
TXN 130622P00033500 P 06/22/13 33.5 0.01 0.04
TXN 130622P00034000 P 06/22/13 34.0 0.01 0.03
TXN 130622P00034500 P 06/22/13 34.5 0.03 0.05
TXN 130622P00035000 P 06/22/13 35.0 0.05 0.07
TXN 130622P00035500 P 06/22/13 35.5 0.12 0.14
TXN 130622P00036000 P 06/22/13 36.0 0.27 0.29
TXN 130622P00036500 P 06/22/13 36.5 0.54 0.57
TXN 130622P00037000 P 06/22/13 37.0 0.94 0.96
TXN 130622P00037500 P 06/22/13 37.5 1.39 1.50
TXN 130622P00038000 P 06/22/13 38.0 1.88 1.93
TXN 130622P00038500 P 06/22/13 38.5 2.38 2.50
TXN 130622P00039000 P 06/22/13 39.0 2.87 2.94
TXN 130622P00039500 P 06/22/13 39.5 3.10 3.50
TXN 130622P00040000 P 06/22/13 40.0 3.85 3.95
TXN 130622P00040500 P 06/22/13 40.5 4.10 4.50
TXN 130622P00041000 P 06/22/13 41.0 4.60 5.00
TXN 130622P00042000 P 06/22/13 42.0 5.55 6.05
TXN 130720C00015000 C 07/20/13 15.0 19.55 22.65
TXN 130720C00016000 C 07/20/13 16.0 18.55 21.65
TXN 130720C00017000 C 07/20/13 17.0 17.50 20.65
TXN 130720C00018000 C 07/20/13 18.0 16.50 19.65
TXN 130720C00019000 C 07/20/13 19.0 15.50 18.65
TXN 130720C00020000 C 07/20/13 20.0 14.50 17.65
TXN 130720C00021000 C 07/20/13 21.0 13.50 16.65
TXN 130720C00022000 C 07/20/13 22.0 13.35 15.70
TXN 130720C00023000 C 07/20/13 23.0 12.55 13.75
TXN 130720C00024000 C 07/20/13 24.0 11.55 12.40
TXN 130720C00025000 C 07/20/13 25.0 10.55 11.40
TXN 130720C00026000 C 07/20/13 26.0 9.60 10.40
TXN 130720C00027000 C 07/20/13 27.0 8.65 9.40
TXN 130720C00028000 C 07/20/13 28.0 7.65 8.45
TXN 130720C00029000 C 07/20/13 29.0 6.70 7.45
TXN 130720C00030000 C 07/20/13 30.0 5.70 6.45
TXN 130720C00031000 C 07/20/13 31.0 4.75 5.50
TXN 130720C00032000 C 07/20/13 32.0 4.20 4.25
TXN 130720C00033000 C 07/20/13 33.0 3.25 3.30
TXN 130720C00034000 C 07/20/13 34.0 2.39 2.42
TXN 130720C00035000 C 07/20/13 35.0 1.61 1.63
TXN 130720C00036000 C 07/20/13 36.0 0.97 0.99
TXN 130720C00037000 C 07/20/13 37.0 0.50 0.52
TXN 130720C00038000 C 07/20/13 38.0 0.22 0.24
TXN 130720C00039000 C 07/20/13 39.0 0.08 0.10
TXN 130720C00040000 C 07/20/13 40.0 0.02 0.05
TXN 130720C00041000 C 07/20/13 41.0 0.00 0.03
TXN 130720C00042000 C 07/20/13 42.0 0.00 0.03
TXN 130720C00043000 C 07/20/13 43.0 0.00 0.03
TXN 130720C00044000 C 07/20/13 44.0 0.00 0.03
TXN 130720C00045000 C 07/20/13 45.0 0.00 0.03
TXN 130720P00015000 P 07/20/13 15.0 0.00 0.02
TXN 130720P00016000 P 07/20/13 16.0 0.00 0.02
TXN 130720P00017000 P 07/20/13 17.0 0.00 0.02
TXN 130720P00018000 P 07/20/13 18.0 0.00 0.02
TXN 130720P00019000 P 07/20/13 19.0 0.00 0.02
TXN 130720P00020000 P 07/20/13 20.0 0.00 0.02
TXN 130720P00021000 P 07/20/13 21.0 0.00 0.03
TXN 130720P00022000 P 07/20/13 22.0 0.00 0.02
TXN 130720P00023000 P 07/20/13 23.0 0.00 0.03
TXN 130720P00024000 P 07/20/13 24.0 0.00 0.03
TXN 130720P00025000 P 07/20/13 25.0 0.00 0.03
TXN 130720P00026000 P 07/20/13 26.0 0.00 0.03
TXN 130720P00027000 P 07/20/13 27.0 0.01 0.05
TXN 130720P00028000 P 07/20/13 28.0 0.01 0.05
TXN 130720P00029000 P 07/20/13 29.0 0.02 0.06
TXN 130720P00030000 P 07/20/13 30.0 0.04 0.06
TXN 130720P00031000 P 07/20/13 31.0 0.06 0.08
TXN 130720P00032000 P 07/20/13 32.0 0.10 0.12
TXN 130720P00033000 P 07/20/13 33.0 0.16 0.18
TXN 130720P00034000 P 07/20/13 34.0 0.28 0.30
TXN 130720P00035000 P 07/20/13 35.0 0.49 0.51
TXN 130720P00036000 P 07/20/13 36.0 0.85 0.87
TXN 130720P00037000 P 07/20/13 37.0 1.38 1.40
TXN 130720P00038000 P 07/20/13 38.0 2.09 2.13
TXN 130720P00039000 P 07/20/13 39.0 2.75 3.10
TXN 130720P00040000 P 07/20/13 40.0 3.85 3.95
TXN 130720P00041000 P 07/20/13 41.0 4.65 5.00
TXN 130720P00042000 P 07/20/13 42.0 5.60 6.00
TXN 130720P00043000 P 07/20/13 43.0 6.20 7.50
TXN 130720P00044000 P 07/20/13 44.0 7.20 8.55
TXN 130720P00045000 P 07/20/13 45.0 8.20 9.50
TXN 131019C00017000 C 10/19/13 17.0 17.20 20.85
TXN 131019C00018000 C 10/19/13 18.0 16.20 19.80
TXN 131019C00019000 C 10/19/13 19.0 15.20 18.80
TXN 131019C00020000 C 10/19/13 20.0 14.20 17.85
TXN 131019C00021000 C 10/19/13 21.0 13.20 16.85
TXN 131019C00022000 C 10/19/13 22.0 12.45 15.85
TXN 131019C00023000 C 10/19/13 23.0 11.45 14.80
TXN 131019C00024000 C 10/19/13 24.0 11.45 12.60
TXN 131019C00025000 C 10/19/13 25.0 10.45 11.55
TXN 131019C00026000 C 10/19/13 26.0 9.65 10.30
TXN 131019C00027000 C 10/19/13 27.0 8.65 9.55
TXN 131019C00028000 C 10/19/13 28.0 7.70 8.55
TXN 131019C00029000 C 10/19/13 29.0 6.75 7.55
TXN 131019C00030000 C 10/19/13 30.0 5.90 6.60
TXN 131019C00031000 C 10/19/13 31.0 5.30 5.60
TXN 131019C00032000 C 10/19/13 32.0 4.45 4.70
TXN 131019C00033000 C 10/19/13 33.0 3.70 3.80
TXN 131019C00034000 C 10/19/13 34.0 3.00 3.10
TXN 131019C00035000 C 10/19/13 35.0 2.38 2.42
TXN 131019C00036000 C 10/19/13 36.0 1.83 1.85
TXN 131019C00037000 C 10/19/13 37.0 1.36 1.38
TXN 131019C00038000 C 10/19/13 38.0 0.98 1.00
TXN 131019C00039000 C 10/19/13 39.0 0.69 0.71
TXN 131019C00040000 C 10/19/13 40.0 0.47 0.49
TXN 131019C00041000 C 10/19/13 41.0 0.31 0.33
TXN 131019C00042000 C 10/19/13 42.0 0.21 0.22
TXN 131019C00043000 C 10/19/13 43.0 0.13 0.16
TXN 131019C00044000 C 10/19/13 44.0 0.09 0.11
TXN 131019C00045000 C 10/19/13 45.0 0.06 0.08
TXN 131019C00046000 C 10/19/13 46.0 0.03 0.06
TXN 131019C00047000 C 10/19/13 47.0 0.01 0.04
TXN 131019C00048000 C 10/19/13 48.0 0.00 0.04
TXN 131019P00017000 P 10/19/13 17.0 0.00 0.03
TXN 131019P00018000 P 10/19/13 18.0 0.00 0.04
TXN 131019P00019000 P 10/19/13 19.0 0.01 0.06
TXN 131019P00020000 P 10/19/13 20.0 0.02 0.06
TXN 131019P00021000 P 10/19/13 21.0 0.02 0.07
TXN 131019P00022000 P 10/19/13 22.0 0.03 0.08
TXN 131019P00023000 P 10/19/13 23.0 0.05 0.09
TXN 131019P00024000 P 10/19/13 24.0 0.07 0.10
TXN 131019P00025000 P 10/19/13 25.0 0.08 0.12
TXN 131019P00026000 P 10/19/13 26.0 0.11 0.15
TXN 131019P00027000 P 10/19/13 27.0 0.15 0.19
TXN 131019P00028000 P 10/19/13 28.0 0.21 0.23
TXN 131019P00029000 P 10/19/13 29.0 0.28 0.30
TXN 131019P00030000 P 10/19/13 30.0 0.37 0.40
TXN 131019P00031000 P 10/19/13 31.0 0.50 0.52
TXN 131019P00032000 P 10/19/13 32.0 0.66 0.69
TXN 131019P00033000 P 10/19/13 33.0 0.88 0.91
TXN 131019P00034000 P 10/19/13 34.0 1.16 1.19
TXN 131019P00035000 P 10/19/13 35.0 1.52 1.55
TXN 131019P00036000 P 10/19/13 36.0 1.97 2.00
TXN 131019P00037000 P 10/19/13 37.0 2.50 2.53
TXN 131019P00038000 P 10/19/13 38.0 3.10 3.20
TXN 131019P00039000 P 10/19/13 39.0 3.80 3.90
TXN 131019P00040000 P 10/19/13 40.0 4.60 4.65
TXN 131019P00041000 P 10/19/13 41.0 5.40 5.55
TXN 131019P00042000 P 10/19/13 42.0 6.25 6.45
TXN 131019P00043000 P 10/19/13 43.0 7.00 7.50
TXN 131019P00044000 P 10/19/13 44.0 7.90 8.75
TXN 131019P00045000 P 10/19/13 45.0 8.85 9.70
TXN 131019P00046000 P 10/19/13 46.0 9.80 10.85
TXN 131019P00047000 P 10/19/13 47.0 10.80 11.85
TXN 131019P00048000 P 10/19/13 48.0 10.55 12.85
TXN 140118C00015000 C 01/18/14 15.0 20.95 21.30
TXN 140118C00018000 C 01/18/14 18.0 18.00 18.30
TXN 140118C00019000 C 01/18/14 19.0 17.00 17.25
TXN 140118C00020000 C 01/18/14 20.0 16.00 16.30
TXN 140118C00021000 C 01/18/14 21.0 15.00 15.30
TXN 140118C00022000 C 01/18/14 22.0 14.00 14.30
TXN 140118C00023000 C 01/18/14 23.0 13.00 13.20
TXN 140118C00024000 C 01/18/14 24.0 12.00 12.30
TXN 140118C00025000 C 01/18/14 25.0 11.05 11.25
TXN 140118C00026000 C 01/18/14 26.0 10.05 10.35
TXN 140118C00027000 C 01/18/14 27.0 9.20 9.30
TXN 140118C00028000 C 01/18/14 28.0 8.25 8.35
TXN 140118C00029000 C 01/18/14 29.0 7.35 7.45
TXN 140118C00030000 C 01/18/14 30.0 6.50 6.60
TXN 140118C00031000 C 01/18/14 31.0 5.65 5.75
TXN 140118C00032000 C 01/18/14 32.0 4.85 4.95
TXN 140118C00033000 C 01/18/14 33.0 4.15 4.25
TXN 140118C00034000 C 01/18/14 34.0 3.50 3.55
TXN 140118C00035000 C 01/18/14 35.0 2.92 2.96
TXN 140118C00036000 C 01/18/14 36.0 2.38 2.42
TXN 140118C00037000 C 01/18/14 37.0 1.92 1.96
TXN 140118C00038000 C 01/18/14 38.0 1.53 1.56
TXN 140118C00039000 C 01/18/14 39.0 1.20 1.23
TXN 140118C00040000 C 01/18/14 40.0 0.92 0.96
TXN 140118C00041000 C 01/18/14 41.0 0.71 0.74
TXN 140118C00042000 C 01/18/14 42.0 0.54 0.57
TXN 140118C00043000 C 01/18/14 43.0 0.40 0.43
TXN 140118C00044000 C 01/18/14 44.0 0.31 0.33
TXN 140118C00045000 C 01/18/14 45.0 0.24 0.26
TXN 140118C00046000 C 01/18/14 46.0 0.17 0.20
TXN 140118C00047000 C 01/18/14 47.0 0.13 0.16
TXN 140118C00048000 C 01/18/14 48.0 0.10 0.13
TXN 140118C00049000 C 01/18/14 49.0 0.07 0.10
TXN 140118C00050000 C 01/18/14 50.0 0.06 0.09
TXN 140118P00015000 P 01/18/14 15.0 0.04 0.06
TXN 140118P00018000 P 01/18/14 18.0 0.08 0.10
TXN 140118P00019000 P 01/18/14 19.0 0.09 0.11
TXN 140118P00020000 P 01/18/14 20.0 0.10 0.13
TXN 140118P00021000 P 01/18/14 21.0 0.12 0.15
TXN 140118P00022000 P 01/18/14 22.0 0.15 0.17
TXN 140118P00023000 P 01/18/14 23.0 0.19 0.21
TXN 140118P00024000 P 01/18/14 24.0 0.22 0.25
TXN 140118P00025000 P 01/18/14 25.0 0.27 0.30
TXN 140118P00026000 P 01/18/14 26.0 0.34 0.36
TXN 140118P00027000 P 01/18/14 27.0 0.42 0.45
TXN 140118P00028000 P 01/18/14 28.0 0.52 0.55
TXN 140118P00029000 P 01/18/14 29.0 0.65 0.67
TXN 140118P00030000 P 01/18/14 30.0 0.81 0.83
TXN 140118P00031000 P 01/18/14 31.0 0.99 1.02
TXN 140118P00032000 P 01/18/14 32.0 1.24 1.27
TXN 140118P00033000 P 01/18/14 33.0 1.53 1.56
TXN 140118P00034000 P 01/18/14 34.0 1.88 1.91
TXN 140118P00035000 P 01/18/14 35.0 2.29 2.32
TXN 140118P00036000 P 01/18/14 36.0 2.76 2.80
TXN 140118P00037000 P 01/18/14 37.0 3.30 3.35
TXN 140118P00038000 P 01/18/14 38.0 3.90 4.00
TXN 140118P00039000 P 01/18/14 39.0 4.55 4.65
TXN 140118P00040000 P 01/18/14 40.0 5.30 5.40
TXN 140118P00041000 P 01/18/14 41.0 6.05 6.20
TXN 140118P00042000 P 01/18/14 42.0 6.90 7.00
TXN 140118P00043000 P 01/18/14 43.0 7.75 7.90
TXN 140118P00044000 P 01/18/14 44.0 8.65 8.80
TXN 140118P00045000 P 01/18/14 45.0 9.60 9.80
TXN 140118P00046000 P 01/18/14 46.0 10.50 10.70
TXN 140118P00047000 P 01/18/14 47.0 11.40 11.65
TXN 140118P00048000 P 01/18/14 48.0 12.35 12.65
TXN 140118P00049000 P 01/18/14 49.0 13.35 13.60
TXN 140118P00050000 P 01/18/14 50.0 14.30 14.60
TXN 150117C00015000 C 01/17/15 15.0 20.95 21.20
TXN 150117C00018000 C 01/17/15 18.0 17.90 18.35
TXN 150117C00020000 C 01/17/15 20.0 15.95 16.35
TXN 150117C00023000 C 01/17/15 23.0 13.00 13.40
TXN 150117C00025000 C 01/17/15 25.0 11.20 11.40
TXN 150117C00027000 C 01/17/15 27.0 9.60 9.70
TXN 150117C00030000 C 01/17/15 30.0 7.30 7.40
TXN 150117C00032000 C 01/17/15 32.0 6.00 6.10
TXN 150117C00035000 C 01/17/15 35.0 4.35 4.45
TXN 150117C00037000 C 01/17/15 37.0 3.45 3.55
TXN 150117C00040000 C 01/17/15 40.0 2.36 2.42
TXN 150117C00045000 C 01/17/15 45.0 1.20 1.26
TXN 150117C00050000 C 01/17/15 50.0 0.59 0.63
TXN 150117P00015000 P 01/17/15 15.0 0.22 0.25
TXN 150117P00018000 P 01/17/15 18.0 0.39 0.44
TXN 150117P00020000 P 01/17/15 20.0 0.56 0.60
TXN 150117P00023000 P 01/17/15 23.0 0.93 0.98
TXN 150117P00025000 P 01/17/15 25.0 1.27 1.32
TXN 150117P00027000 P 01/17/15 27.0 1.72 1.77
TXN 150117P00030000 P 01/17/15 30.0 2.60 2.65
TXN 150117P00032000 P 01/17/15 32.0 3.35 3.40
TXN 150117P00035000 P 01/17/15 35.0 4.70 4.85
TXN 150117P00037000 P 01/17/15 37.0 5.85 5.95
TXN 150117P00040000 P 01/17/15 40.0 7.75 7.90
TXN 150117P00045000 P 01/17/15 45.0 11.60 11.70
TXN 150117P00050000 P 01/17/15 50.0 15.90 16.05