Xilinx Inc $41.97

down 0.00


15/9/2014 04:15 PM  |  NASDAQ : XLNX  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 41.97
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 41.97
Open: 42.51
Bid: 41.05
Ask: 43.00
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 29%
Options:

Call Options: XLNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XLNX1420I25 16.40 -0.30 16.70 16.0 17.65 112.0 1.0 1
26.00 XLNX1420I26 15.60 0.00 15.60 38.0 16.35 112.0 0.0 0
27.00 XLNX1420I27 14.55 0.00 14.55 10.0 15.30 112.0 0.0 0
28.00 XLNX1420I28 13.80 0.00 13.80 38.0 14.35 112.0 0.0 0
29.00 XLNX1420I29 12.60 0.00 12.60 38.0 13.35 112.0 0.0 0
30.00 XLNX1420I30 11.55 0.00 11.55 10.0 12.35 112.0 0.0 0
31.00 XLNX1420I31 11.20 0.45 10.75 100.0 11.40 112.0 1.0 1
32.00 XLNX1420I32 9.40 -0.35 9.75 104.0 10.40 112.0 4.0 2
33.00 XLNX1420I33 9.70 0.90 8.80 41.0 9.35 41.0 20.0 20
34.00 XLNX1420I34 7.80 0.00 7.80 96.0 8.40 112.0 0.0 0
35.00 XLNX1420I35 7.15 0.35 6.80 524.0 7.35 542.0 5.0 6
36.00 XLNX1420I36 6.90 1.00 5.90 322.0 6.35 598.0 1.0 11
37.00 XLNX1420I37 5.70 0.80 4.90 245.0 5.40 447.0 2.0 15
38.00 XLNX1420I38 4.35 0.45 3.90 334.0 4.45 578.0 1.0 84
39.00 XLNX1420I39 4.00 1.07 2.93 99.0 3.20 505.0 15.0 156
40.00 XLNX1420I40 2.80 0.85 1.95 200.0 2.39 832.0 5.0 878
41.00 XLNX1420I41 1.21 0.00 1.05 115.0 1.28 770.0 4.0 3,455
42.00 XLNX1420I42 0.36 0.00 0.36 201.0 0.39 21.0 93.0 3,825
43.00 XLNX1420I43 0.10 0.00 0.09 10.0 0.11 17.0 47.0 4,024
44.00 XLNX1420I44 0.05 0.00 0.02 96.0 0.05 311.0 22.0 3,414
45.00 XLNX1420I45 0.04 0.03 0.01 35.0 0.04 213.0 7.0 3,746
46.00 XLNX1420I46 0.02 0.00 0.01 180.0 0.04 470.0 7.0 1,171
47.00 XLNX1420I47 0.02 -0.02 0.01 226.0 0.04 747.0 20.0 880
48.00 XLNX1420I48 0.01 -0.02 0.01 284.0 0.03 74.0 5.0 1,209
49.00 XLNX1420I49 0.03 -0.01 0.02 3.0 0.04 343.0 10.0 2,244
50.00 XLNX1420I50 0.04 0.01 0.02 100.0 0.03 92.0 5.0 10,310
55.00 XLNX1420I55 0.04 0.00 0.01 38.0 0.05 450.0 2.0 1,450
60.00 XLNX1420I60 0.01 -0.02 0.01 1.0 0.03 196.0 3.0 214
65.00 XLNX1420I65 0.02 -0.01 0.02 9.0 0.03 237.0 60.0 150
70.00 XLNX1420I70 0.01 -0.02 0.01 28.0 0.03 224.0 12.0 12

Put Options: XLNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 XLNX1420U25 0.03 0.00 0.01 10.0 0.03 143.0 0.0 0
26.00 XLNX1420U26 0.03 0.00 0.01 16.0 0.03 206.0 2.0 2
27.00 XLNX1420U27 0.03 0.00 0.01 10.0 0.03 215.0 0.0 0
28.00 XLNX1420U28 0.03 0.00 0.01 10.0 0.03 209.0 0.0 0
29.00 XLNX1420U29 0.03 0.00 0.01 10.0 0.03 227.0 0.0 0
30.00 XLNX1420U30 0.03 0.00 0.01 1.0 0.03 200.0 0.0 0
31.00 XLNX1420U31 0.04 0.01 0.01 51.0 0.03 233.0 50.0 50
32.00 XLNX1420U32 0.04 0.01 0.01 10.0 0.03 212.0 1.0 7
33.00 XLNX1420U33 0.05 0.02 0.01 10.0 0.03 237.0 1.0 13
34.00 XLNX1420U34 0.05 0.02 0.01 1.0 0.03 187.0 20.0 72
35.00 XLNX1420U35 0.04 0.01 0.01 197.0 0.03 208.0 21.0 243
36.00 XLNX1420U36 0.03 0.00 0.03 4.0 0.03 281.0 6.0 102
37.00 XLNX1420U37 0.02 0.01 0.01 1.0 0.03 179.0 46.0 676
38.00 XLNX1420U38 0.02 -0.01 0.01 36.0 0.03 412.0 10.0 600
39.00 XLNX1420U39 0.02 0.01 0.01 30.0 0.04 500.0 1.0 1,566
40.00 XLNX1420U40 0.04 0.00 0.02 100.0 0.05 375.0 2.0 1,155
41.00 XLNX1420U41 0.11 0.00 0.10 5.0 0.12 11.0 11.0 1,177
42.00 XLNX1420U42 0.42 0.00 0.39 35.0 0.43 115.0 52.0 2,097
43.00 XLNX1420U43 0.77 -0.17 0.94 908.0 1.16 174.0 21.0 1,925
44.00 XLNX1420U44 2.02 0.03 1.83 818.0 2.11 91.0 61.0 586
45.00 XLNX1420U45 2.70 0.05 2.65 836.0 3.10 76.0 5.0 702
46.00 XLNX1420U46 3.50 -0.10 3.60 865.0 4.10 318.0 10.0 903
47.00 XLNX1420U47 3.75 -0.85 4.60 753.0 5.10 118.0 8.0 580
48.00 XLNX1420U48 5.30 -0.30 5.60 433.0 6.10 103.0 1.0 239
49.00 XLNX1420U49 5.90 -0.70 6.60 432.0 7.10 137.0 65.0 1,979
50.00 XLNX1420U50 7.33 0.03 7.30 427.0 8.20 375.0 2.0 4,549
55.00 XLNX1420U55 12.53 -0.07 12.60 168.0 13.15 304.0 10.0 306
60.00 XLNX1420U60 13.73 -3.07 16.80 16.0 18.45 112.0 10.0 10
65.00 XLNX1420U65 22.15 0.00 22.15 112.0 23.25 112.0 0.0 0
70.00 XLNX1420U70 27.15 0.00 27.15 112.0 28.25 112.0 0.0 0
Trading Center