$43.22 -0.38 (-0.87%) Xilinx Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 43.22
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.87%)
Prev Close: 43.60
Open: 43.35
Bid: 43.21
Ask: 43.22
Options:

Call Options: XLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLNX1422K31 10.35 0.00 10.30 11.0 12.25 45.0 0.0 0
32.00 XLNX1422K32 5.70 -3.60 9.25 140.0 11.40 107.0 20.0 20
33.00 XLNX1422K33 8.30 0.00 8.30 70.0 10.40 96.0 0.0 0
34.00 XLNX1422K34 3.70 -3.60 8.75 240.0 9.30 70.0 16.0 15
35.00 XLNX1422K35 7.99 0.00 7.50 140.0 8.30 25.0 3.0 361
36.00 XLNX1422K36 7.60 0.00 6.85 245.0 7.30 31.0 5.0 230
37.00 XLNX1422K37 5.14 -0.91 5.85 202.0 6.30 60.0 4.0 462
38.00 XLNX1422K38 5.10 0.00 4.85 769.0 5.30 53.0 3.0 1,000
39.00 XLNX1422K39 4.41 0.31 3.85 783.0 4.30 61.0 61.0 234
40.00 XLNX1422K40 3.10 -0.05 3.15 619.0 3.30 52.0 23.0 522
41.00 XLNX1422K41 2.09 -0.51 2.26 547.0 2.36 81.0 3.0 275
42.00 XLNX1422K42 1.14 -0.71 1.52 312.0 1.57 5.0 1.0 628
43.00 XLNX1422K43 0.98 -0.01 0.97 1.0 0.98 44.0 66.0 1,531
44.00 XLNX1422K44 0.56 -0.12 0.54 400.0 0.58 4.0 151.0 1,843
45.00 XLNX1422K45 0.25 -0.11 0.29 427.0 0.32 109.0 128.0 2,895
46.00 XLNX1422K46 0.22 0.06 0.10 89.0 0.16 42.0 250.0 699
47.00 XLNX1422K47 0.09 0.03 0.04 557.0 0.10 45.0 9.0 237
48.00 XLNX1422K48 0.05 0.04 0.01 751.0 0.06 59.0 2.0 22
49.00 XLNX1422K49 0.04 0.00 0.01 27.0 0.04 21.0 0.0 0
50.00 XLNX1422K50 0.04 0.00 0.01 10.0 0.04 136.0 8.0 58
55.00 XLNX1422K55 0.03 0.00 0.00 0.0 0.03 102.0 0.0 0
60.00 XLNX1422K60 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0

Put Options: XLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 XLNX1422W31 0.03 0.00 0.01 10.0 0.03 251.0 0.0 0
32.00 XLNX1422W32 0.07 0.03 0.01 10.0 0.04 413.0 2.0 73
33.00 XLNX1422W33 0.49 0.45 0.01 10.0 0.04 367.0 54.0 56
34.00 XLNX1422W34 0.11 0.10 0.01 10.0 0.05 488.0 572.0 586
35.00 XLNX1422W35 0.04 0.03 0.01 10.0 0.07 305.0 10.0 153
36.00 XLNX1422W36 0.06 0.05 0.01 358.0 0.08 275.0 1.0 219
37.00 XLNX1422W37 0.08 0.05 0.03 347.0 0.10 319.0 2.0 247
38.00 XLNX1422W38 0.11 0.06 0.06 391.0 0.13 317.0 250.0 920
39.00 XLNX1422W39 0.18 0.07 0.12 312.0 0.18 242.0 58.0 408
40.00 XLNX1422W40 0.26 0.03 0.22 76.0 0.25 51.0 619.0 860
41.00 XLNX1422W41 0.43 0.14 0.39 22.0 0.42 21.0 764.0 385
42.00 XLNX1422W42 0.80 0.22 0.65 79.0 0.69 21.0 243.0 487
43.00 XLNX1422W43 1.23 0.28 1.07 269.0 1.12 22.0 6.0 481
44.00 XLNX1422W44 1.48 0.00 1.66 66.0 1.71 10.0 60.0 172
45.00 XLNX1422W45 2.46 0.29 2.35 837.0 2.45 12.0 131.0 211
46.00 XLNX1422W46 8.00 5.25 3.15 889.0 3.55 11.0 2.0 61
47.00 XLNX1422W47 3.65 0.00 4.05 110.0 4.50 555.0 0.0 0
48.00 XLNX1422W48 4.60 0.00 5.05 613.0 5.50 26.0 0.0 0
49.00 XLNX1422W49 5.55 0.00 6.05 137.0 6.50 514.0 0.0 0
50.00 XLNX1422W50 6.55 0.00 7.05 168.0 7.50 404.0 0.0 0
55.00 XLNX1422W55 10.90 0.00 10.55 35.0 13.95 215.0 0.0 0
60.00 XLNX1422W60 15.90 0.00 15.55 215.0 19.00 215.0 0.0 0