Xilinx Inc $41.13

down -0.48


31/7/2014 04:00 PM  |  NASDAQ : XLNX  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 41.13
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -0.48 (-1.15 %)
Prev Close: 41.61
Open: 41.41
Bid: 41.13
Ask: 41.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XLNX Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: XLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLNX1416H30 9.75 0.00 11.10 45.0 11.75 536.0 0.0 0
31.00 XLNX1416H31 9.45 0.00 9.85 267.0 10.85 503.0 0.0 0
32.00 XLNX1416H32 8.40 0.00 8.90 283.0 9.40 420.0 0.0 0
33.00 XLNX1416H33 7.45 0.00 7.90 283.0 8.40 396.0 0.0 1
34.00 XLNX1416H34 6.95 0.00 6.90 309.0 7.40 414.0 0.0 0
35.00 XLNX1416H35 6.50 0.55 5.90 312.0 6.40 412.0 1.0 1
36.00 XLNX1416H36 4.95 0.00 4.90 312.0 5.40 324.0 3.0 3
37.00 XLNX1416H37 4.35 0.00 3.90 312.0 4.40 427.0 0.0 0
38.00 XLNX1416H38 3.45 0.00 3.05 333.0 3.40 1019.0 0.0 0
39.00 XLNX1416H39 2.16 -0.29 2.03 435.0 2.25 258.0 5.0 411
40.00 XLNX1416H40 1.25 -0.35 1.20 582.0 1.31 58.0 24.0 709
41.00 XLNX1416H41 0.67 -0.19 0.64 30.0 0.67 35.0 1918.0 1,366
42.00 XLNX1416H42 0.29 -0.13 0.27 106.0 0.31 78.0 116.0 3,400
43.00 XLNX1416H43 0.11 -0.07 0.10 600.0 0.13 40.0 35.0 665
44.00 XLNX1416H44 0.10 0.04 0.03 468.0 0.08 363.0 10.0 248
45.00 XLNX1416H45 0.06 0.04 0.01 45.0 0.05 263.0 5.0 296
46.00 XLNX1416H46 0.05 0.04 0.01 33.0 0.04 299.0 8.0 147
47.00 XLNX1416H47 0.03 0.02 0.01 10.0 0.04 303.0 517.0 684
48.00 XLNX1416H48 0.01 0.00 0.01 10.0 0.03 263.0 1.0 1,063
49.00 XLNX1416H49 0.03 0.02 0.01 52.0 0.03 248.0 1.0 3,642
50.00 XLNX1416H50 0.02 0.01 0.01 30.0 0.03 291.0 4.0 3,289
55.00 XLNX1416H55 0.07 0.05 0.01 10.0 0.02 260.0 205.0 203
60.00 XLNX1416H60 0.02 -0.01 0.00 0.0 0.03 218.0 30.0 30
65.00 XLNX1416H65 0.03 0.00 0.00 0.0 0.03 284.0 0.0 0
70.00 XLNX1416H70 0.03 0.00 0.00 0.0 0.03 263.0 0.0 0

Put Options: XLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 XLNX1416T30 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
31.00 XLNX1416T31 0.03 0.00 0.00 0.0 0.03 246.0 0.0 0
32.00 XLNX1416T32 0.03 0.00 0.00 0.0 0.03 246.0 0.0 0
33.00 XLNX1416T33 0.04 0.00 0.00 0.0 0.03 291.0 0.0 0
34.00 XLNX1416T34 0.04 0.00 0.01 1.0 0.04 574.0 0.0 0
35.00 XLNX1416T35 0.03 0.02 0.01 10.0 0.04 284.0 10.0 10
36.00 XLNX1416T36 0.01 0.00 0.01 10.0 0.06 802.0 0.0 0
37.00 XLNX1416T37 0.05 0.03 0.02 65.0 0.08 607.0 5.0 15
38.00 XLNX1416T38 0.12 0.07 0.06 104.0 0.12 319.0 64.0 62
39.00 XLNX1416T39 0.13 0.00 0.15 323.0 0.20 461.0 155.0 750
40.00 XLNX1416T40 0.38 0.07 0.36 386.0 0.41 156.0 14.0 895
41.00 XLNX1416T41 0.79 0.24 0.75 337.0 0.81 68.0 55.0 3,157
42.00 XLNX1416T42 1.32 0.19 1.41 214.0 1.47 20.0 16.0 540
43.00 XLNX1416T43 2.27 0.45 2.18 427.0 2.34 125.0 10.0 85
44.00 XLNX1416T44 3.00 0.36 2.91 552.0 3.30 129.0 20.0 182
45.00 XLNX1416T45 3.85 0.25 3.90 604.0 4.35 305.0 10.0 137
46.00 XLNX1416T46 5.15 0.50 4.90 739.0 5.30 512.0 50.0 826
47.00 XLNX1416T47 5.92 0.00 5.90 597.0 6.40 478.0 5.0 580
48.00 XLNX1416T48 7.05 0.65 6.90 299.0 7.40 204.0 20.0 939
49.00 XLNX1416T49 7.50 0.25 7.90 324.0 8.40 234.0 1.0 848
50.00 XLNX1416T50 2.48 -5.92 8.90 307.0 9.30 152.0 107.0 410
55.00 XLNX1416T55 12.25 0.00 13.90 258.0 14.50 392.0 0.0 0
60.00 XLNX1416T60 17.25 0.00 18.90 273.0 19.55 481.0 0.0 0
65.00 XLNX1416T65 22.15 0.00 22.35 20.0 25.50 272.0 0.0 0
70.00 XLNX1416T70 27.00 0.00 27.60 90.0 29.35 65.0 0.0 0
Trading Center