Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TXN Feb 20 2010 19.00 3.60 0.05 1.41 3.60 3.60 4.30 4.45 54 74
TXN Feb 20 2010 20.00 2.92 -0.07 -2.34 2.92 2.83 3.35 3.50 57 349
TXN Feb 20 2010 21.00 2.43 0.13 5.65 2.47 2.36 2.38 2.42 59 595
TXN Feb 20 2010 22.00 1.49 0.18 13.74 1.66 1.45 1.44 1.47 1,186 2,414
TXN Feb 20 2010 23.00 0.67 0.07 11.67 0.80 0.66 0.65 0.67 1,007 4,807
TXN Feb 20 2010 24.00 0.19 -0.01 -5.00 0.28 0.19 0.18 0.20 319 8,748
TXN Feb 20 2010 25.00 0.03 -0.03 -50.00 0.06 0.03 0.03 0.04 316 8,530
TXN Feb 20 2010 26.00 0.02 — — 0.02 0.02 0.01 0.02 10 5,756
TXN Feb 20 2010 27.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 1 4,569
TXN Feb 20 2010 28.00 0.02 — — 0.02 0.02 0.01 0.02 2 1,372
TXN Feb 20 2010 29.00 0.03 — — 0.03 0.03 0.01 0.02 8 1,744
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
TXN Feb 20 2010 19.00 — — — — — 0.01 0.02 — —
TXN Feb 20 2010 20.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 50 67
TXN Feb 20 2010 21.00 0.05 -0.02 -28.57 0.05 0.04 0.02 0.04 51 901
TXN Feb 20 2010 22.00 0.09 -0.16 -64.00 0.12 0.09 0.08 0.10 166 2,481
TXN Feb 20 2010 23.00 0.27 -0.13 -32.50 0.33 0.24 0.28 0.31 117 5,724
TXN Feb 20 2010 24.00 0.77 -0.17 -18.09 0.88 0.69 0.80 0.83 565 4,542
TXN Feb 20 2010 25.00 1.65 -0.25 -13.16 1.71 1.45 1.65 1.68 1,110 7,011
TXN Feb 20 2010 26.00 2.55 -0.23 -8.27 2.67 2.39 2.63 2.66 399 6,930
TXN Feb 20 2010 27.00 4.00 — — 4.00 4.00 3.30 3.70 11 3,053
TXN Feb 20 2010 28.00 5.38 0.73 15.70 5.38 5.38 4.30 4.75 4 424
TXN Feb 20 2010 29.00 6.09 0.69 12.78 6.09 6.09 5.30 5.75 3 49
Return to Top