Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Xilinx Inc (XLNX)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 150320C00021000 C 03/20/15 21.0 19.70 21.55
XLNX 150320C00023000 C 03/20/15 23.0 17.45 19.30
XLNX 150320C00024000 C 03/20/15 24.0 16.95 18.45
XLNX 150320C00025000 C 03/20/15 25.0 15.95 17.45
XLNX 150320C00026000 C 03/20/15 26.0 14.95 16.45
XLNX 150320C00027000 C 03/20/15 27.0 13.95 15.30
XLNX 150320C00028000 C 03/20/15 28.0 12.95 14.30
XLNX 150320C00029000 C 03/20/15 29.0 11.95 13.30
XLNX 150320C00030000 C 03/20/15 30.0 10.95 12.30
XLNX 150320C00031000 C 03/20/15 31.0 9.90 11.30
XLNX 150320C00032000 C 03/20/15 32.0 9.85 10.30
XLNX 150320C00033000 C 03/20/15 33.0 8.85 9.25
XLNX 150320C00034000 C 03/20/15 34.0 7.85 8.25
XLNX 150320C00035000 C 03/20/15 35.0 6.85 7.30
XLNX 150320C00036000 C 03/20/15 36.0 5.85 6.30
XLNX 150320C00037000 C 03/20/15 37.0 4.85 5.30
XLNX 150320C00038000 C 03/20/15 38.0 3.90 4.30
XLNX 150320C00039000 C 03/20/15 39.0 2.96 3.30
XLNX 150320C00040000 C 03/20/15 40.0 2.18 2.36
XLNX 150320C00041000 C 03/20/15 41.0 1.41 1.48
XLNX 150320C00042000 C 03/20/15 42.0 0.76 0.82
XLNX 150320C00043000 C 03/20/15 43.0 0.36 0.39
XLNX 150320C00044000 C 03/20/15 44.0 0.14 0.16
XLNX 150320C00045000 C 03/20/15 45.0 0.04 0.07
XLNX 150320C00046000 C 03/20/15 46.0 0.00 0.04
XLNX 150320C00047000 C 03/20/15 47.0 0.00 0.05
XLNX 150320C00048000 C 03/20/15 48.0 0.00 0.04
XLNX 150320C00049000 C 03/20/15 49.0 0.00 0.04
XLNX 150320C00050000 C 03/20/15 50.0 0.00 0.04
XLNX 150320C00055000 C 03/20/15 55.0 0.00 0.04
XLNX 150320C00060000 C 03/20/15 60.0 0.00 0.04
XLNX 150320C00065000 C 03/20/15 65.0 0.00 0.03
XLNX 150320C00070000 C 03/20/15 70.0 0.00 0.03
XLNX 150320P00021000 P 03/20/15 21.0 0.00 0.03
XLNX 150320P00023000 P 03/20/15 23.0 0.00 0.03
XLNX 150320P00024000 P 03/20/15 24.0 0.00 0.04
XLNX 150320P00025000 P 03/20/15 25.0 0.00 0.03
XLNX 150320P00026000 P 03/20/15 26.0 0.00 0.03
XLNX 150320P00027000 P 03/20/15 27.0 0.00 0.04
XLNX 150320P00028000 P 03/20/15 28.0 0.00 0.03
XLNX 150320P00029000 P 03/20/15 29.0 0.00 0.04
XLNX 150320P00030000 P 03/20/15 30.0 0.00 0.03
XLNX 150320P00031000 P 03/20/15 31.0 0.00 0.03
XLNX 150320P00032000 P 03/20/15 32.0 0.01 0.03
XLNX 150320P00033000 P 03/20/15 33.0 0.00 0.03
XLNX 150320P00034000 P 03/20/15 34.0 0.00 0.04
XLNX 150320P00035000 P 03/20/15 35.0 0.00 0.04
XLNX 150320P00036000 P 03/20/15 36.0 0.01 0.04
XLNX 150320P00037000 P 03/20/15 37.0 0.00 0.04
XLNX 150320P00038000 P 03/20/15 38.0 0.02 0.06
XLNX 150320P00039000 P 03/20/15 39.0 0.06 0.09
XLNX 150320P00040000 P 03/20/15 40.0 0.14 0.18
XLNX 150320P00041000 P 03/20/15 41.0 0.28 0.36
XLNX 150320P00042000 P 03/20/15 42.0 0.65 0.70
XLNX 150320P00043000 P 03/20/15 43.0 1.19 1.29
XLNX 150320P00044000 P 03/20/15 44.0 1.76 2.27
XLNX 150320P00045000 P 03/20/15 45.0 2.48 3.20
XLNX 150320P00046000 P 03/20/15 46.0 3.20 4.00
XLNX 150320P00047000 P 03/20/15 47.0 4.20 5.00
XLNX 150320P00048000 P 03/20/15 48.0 5.20 6.00
XLNX 150320P00049000 P 03/20/15 49.0 6.20 7.15
XLNX 150320P00050000 P 03/20/15 50.0 7.15 8.00
XLNX 150320P00055000 P 03/20/15 55.0 12.00 13.20
XLNX 150320P00060000 P 03/20/15 60.0 16.15 18.20
XLNX 150320P00065000 P 03/20/15 65.0 20.75 23.15
XLNX 150320P00070000 P 03/20/15 70.0 25.75 28.00
XLNX 150417C00034000 C 04/17/15 34.0 7.90 8.30
XLNX 150417C00035000 C 04/17/15 35.0 6.90 7.30
XLNX 150417C00036000 C 04/17/15 36.0 5.95 6.35
XLNX 150417C00037000 C 04/17/15 37.0 5.00 5.35
XLNX 150417C00038000 C 04/17/15 38.0 4.25 4.45
XLNX 150417C00039000 C 04/17/15 39.0 3.35 3.55
XLNX 150417C00040000 C 04/17/15 40.0 2.51 2.64
XLNX 150417C00041000 C 04/17/15 41.0 1.85 1.92
XLNX 150417C00042000 C 04/17/15 42.0 1.22 1.28
XLNX 150417C00043000 C 04/17/15 43.0 0.75 0.80
XLNX 150417C00044000 C 04/17/15 44.0 0.41 0.46
XLNX 150417C00045000 C 04/17/15 45.0 0.20 0.25
XLNX 150417C00046000 C 04/17/15 46.0 0.09 0.12
XLNX 150417C00047000 C 04/17/15 47.0 0.04 0.06
XLNX 150417C00048000 C 04/17/15 48.0 0.01 0.04
XLNX 150417C00049000 C 04/17/15 49.0 0.00 0.05
XLNX 150417C00050000 C 04/17/15 50.0 0.00 0.04
XLNX 150417P00034000 P 04/17/15 34.0 0.03 0.09
XLNX 150417P00035000 P 04/17/15 35.0 0.05 0.09
XLNX 150417P00036000 P 04/17/15 36.0 0.07 0.12
XLNX 150417P00037000 P 04/17/15 37.0 0.12 0.15
XLNX 150417P00038000 P 04/17/15 38.0 0.18 0.23
XLNX 150417P00039000 P 04/17/15 39.0 0.28 0.32
XLNX 150417P00040000 P 04/17/15 40.0 0.44 0.51
XLNX 150417P00041000 P 04/17/15 41.0 0.70 0.78
XLNX 150417P00042000 P 04/17/15 42.0 1.08 1.14
XLNX 150417P00043000 P 04/17/15 43.0 1.60 1.68
XLNX 150417P00044000 P 04/17/15 44.0 2.27 2.34
XLNX 150417P00045000 P 04/17/15 45.0 3.00 3.20
XLNX 150417P00046000 P 04/17/15 46.0 3.90 4.05
XLNX 150417P00047000 P 04/17/15 47.0 4.25 5.20
XLNX 150417P00048000 P 04/17/15 48.0 5.20 6.00
XLNX 150417P00049000 P 04/17/15 49.0 6.20 7.15
XLNX 150417P00050000 P 04/17/15 50.0 7.20 8.00
XLNX 150619C00023000 C 06/19/15 23.0 17.45 21.20
XLNX 150619C00024000 C 06/19/15 24.0 17.70 18.70
XLNX 150619C00025000 C 06/19/15 25.0 16.70 17.85
XLNX 150619C00026000 C 06/19/15 26.0 15.80 16.70
XLNX 150619C00027000 C 06/19/15 27.0 14.70 16.05
XLNX 150619C00028000 C 06/19/15 28.0 13.85 14.70
XLNX 150619C00029000 C 06/19/15 29.0 12.85 13.70
XLNX 150619C00030000 C 06/19/15 30.0 11.70 13.10
XLNX 150619C00031000 C 06/19/15 31.0 10.60 11.65
XLNX 150619C00032000 C 06/19/15 32.0 9.55 10.65
XLNX 150619C00033000 C 06/19/15 33.0 9.00 10.00
XLNX 150619C00034000 C 06/19/15 34.0 8.05 8.75
XLNX 150619C00035000 C 06/19/15 35.0 7.10 7.80
XLNX 150619C00036000 C 06/19/15 36.0 6.35 6.60
XLNX 150619C00037000 C 06/19/15 37.0 5.55 5.70
XLNX 150619C00038000 C 06/19/15 38.0 4.65 4.85
XLNX 150619C00039000 C 06/19/15 39.0 3.90 4.05
XLNX 150619C00040000 C 06/19/15 40.0 3.15 3.30
XLNX 150619C00041000 C 06/19/15 41.0 2.54 2.62
XLNX 150619C00042000 C 06/19/15 42.0 1.98 2.05
XLNX 150619C00043000 C 06/19/15 43.0 1.50 1.56
XLNX 150619C00044000 C 06/19/15 44.0 1.11 1.16
XLNX 150619C00045000 C 06/19/15 45.0 0.76 0.84
XLNX 150619C00046000 C 06/19/15 46.0 0.52 0.58
XLNX 150619C00047000 C 06/19/15 47.0 0.34 0.40
XLNX 150619C00048000 C 06/19/15 48.0 0.22 0.27
XLNX 150619C00049000 C 06/19/15 49.0 0.14 0.17
XLNX 150619C00050000 C 06/19/15 50.0 0.08 0.11
XLNX 150619C00055000 C 06/19/15 55.0 0.00 0.04
XLNX 150619C00060000 C 06/19/15 60.0 0.00 0.03
XLNX 150619C00065000 C 06/19/15 65.0 0.00 0.03
XLNX 150619P00023000 P 06/19/15 23.0 0.00 0.04
XLNX 150619P00024000 P 06/19/15 24.0 0.01 0.05
XLNX 150619P00025000 P 06/19/15 25.0 0.01 0.05
XLNX 150619P00026000 P 06/19/15 26.0 0.02 0.06
XLNX 150619P00027000 P 06/19/15 27.0 0.03 0.08
XLNX 150619P00028000 P 06/19/15 28.0 0.05 0.09
XLNX 150619P00029000 P 06/19/15 29.0 0.07 0.11
XLNX 150619P00030000 P 06/19/15 30.0 0.09 0.13
XLNX 150619P00031000 P 06/19/15 31.0 0.12 0.17
XLNX 150619P00032000 P 06/19/15 32.0 0.16 0.20
XLNX 150619P00033000 P 06/19/15 33.0 0.20 0.25
XLNX 150619P00034000 P 06/19/15 34.0 0.25 0.31
XLNX 150619P00035000 P 06/19/15 35.0 0.34 0.38
XLNX 150619P00036000 P 06/19/15 36.0 0.44 0.51
XLNX 150619P00037000 P 06/19/15 37.0 0.57 0.63
XLNX 150619P00038000 P 06/19/15 38.0 0.77 0.81
XLNX 150619P00039000 P 06/19/15 39.0 0.99 1.05
XLNX 150619P00040000 P 06/19/15 40.0 1.30 1.34
XLNX 150619P00041000 P 06/19/15 41.0 1.66 1.71
XLNX 150619P00042000 P 06/19/15 42.0 2.08 2.16
XLNX 150619P00043000 P 06/19/15 43.0 2.62 2.68
XLNX 150619P00044000 P 06/19/15 44.0 3.20 3.30
XLNX 150619P00045000 P 06/19/15 45.0 3.85 4.00
XLNX 150619P00046000 P 06/19/15 46.0 4.60 4.75
XLNX 150619P00047000 P 06/19/15 47.0 5.40 5.65
XLNX 150619P00048000 P 06/19/15 48.0 6.30 6.50
XLNX 150619P00049000 P 06/19/15 49.0 6.65 7.60
XLNX 150619P00050000 P 06/19/15 50.0 7.60 8.55
XLNX 150619P00055000 P 06/19/15 55.0 12.25 13.50
XLNX 150619P00060000 P 06/19/15 60.0 16.10 19.80
XLNX 150619P00065000 P 06/19/15 65.0 21.00 24.80
XLNX 150918C00023000 C 09/18/15 23.0 17.45 20.05
XLNX 150918C00024000 C 09/18/15 24.0 16.45 19.00
XLNX 150918C00025000 C 09/18/15 25.0 15.55 18.05
XLNX 150918C00026000 C 09/18/15 26.0 15.10 16.95
XLNX 150918C00027000 C 09/18/15 27.0 14.30 16.10
XLNX 150918C00028000 C 09/18/15 28.0 13.15 14.70
XLNX 150918C00029000 C 09/18/15 29.0 12.35 14.00
XLNX 150918C00030000 C 09/18/15 30.0 11.15 12.65
XLNX 150918C00031000 C 09/18/15 31.0 10.75 12.10
XLNX 150918C00032000 C 09/18/15 32.0 10.05 10.65
XLNX 150918C00033000 C 09/18/15 33.0 9.15 9.65
XLNX 150918C00034000 C 09/18/15 34.0 8.40 8.65
XLNX 150918C00035000 C 09/18/15 35.0 7.50 7.75
XLNX 150918C00036000 C 09/18/15 36.0 6.70 6.85
XLNX 150918C00037000 C 09/18/15 37.0 5.85 6.15
XLNX 150918C00038000 C 09/18/15 38.0 5.10 5.30
XLNX 150918C00039000 C 09/18/15 39.0 4.40 4.55
XLNX 150918C00040000 C 09/18/15 40.0 3.75 3.85
XLNX 150918C00041000 C 09/18/15 41.0 3.15 3.25
XLNX 150918C00042000 C 09/18/15 42.0 2.63 2.70
XLNX 150918C00043000 C 09/18/15 43.0 2.14 2.22
XLNX 150918C00044000 C 09/18/15 44.0 1.72 1.80
XLNX 150918C00045000 C 09/18/15 45.0 1.34 1.44
XLNX 150918C00046000 C 09/18/15 46.0 1.05 1.14
XLNX 150918C00047000 C 09/18/15 47.0 0.80 0.90
XLNX 150918C00048000 C 09/18/15 48.0 0.60 0.68
XLNX 150918C00049000 C 09/18/15 49.0 0.45 0.51
XLNX 150918C00050000 C 09/18/15 50.0 0.33 0.38
XLNX 150918C00055000 C 09/18/15 55.0 0.06 0.12
XLNX 150918P00023000 P 09/18/15 23.0 0.07 0.10
XLNX 150918P00024000 P 09/18/15 24.0 0.07 0.12
XLNX 150918P00025000 P 09/18/15 25.0 0.10 0.14
XLNX 150918P00026000 P 09/18/15 26.0 0.12 0.17
XLNX 150918P00027000 P 09/18/15 27.0 0.15 0.19
XLNX 150918P00028000 P 09/18/15 28.0 0.18 0.24
XLNX 150918P00029000 P 09/18/15 29.0 0.23 0.28
XLNX 150918P00030000 P 09/18/15 30.0 0.28 0.34
XLNX 150918P00031000 P 09/18/15 31.0 0.33 0.41
XLNX 150918P00032000 P 09/18/15 32.0 0.40 0.49
XLNX 150918P00033000 P 09/18/15 33.0 0.50 0.58
XLNX 150918P00034000 P 09/18/15 34.0 0.62 0.71
XLNX 150918P00035000 P 09/18/15 35.0 0.77 0.83
XLNX 150918P00036000 P 09/18/15 36.0 0.95 1.01
XLNX 150918P00037000 P 09/18/15 37.0 1.17 1.23
XLNX 150918P00038000 P 09/18/15 38.0 1.42 1.48
XLNX 150918P00039000 P 09/18/15 39.0 1.74 1.79
XLNX 150918P00040000 P 09/18/15 40.0 2.08 2.15
XLNX 150918P00041000 P 09/18/15 41.0 2.51 2.58
XLNX 150918P00042000 P 09/18/15 42.0 2.96 3.10
XLNX 150918P00043000 P 09/18/15 43.0 3.45 3.60
XLNX 150918P00044000 P 09/18/15 44.0 4.05 4.20
XLNX 150918P00045000 P 09/18/15 45.0 4.70 4.85
XLNX 150918P00046000 P 09/18/15 46.0 5.35 5.55
XLNX 150918P00047000 P 09/18/15 47.0 6.10 6.30
XLNX 150918P00048000 P 09/18/15 48.0 6.90 7.15
XLNX 150918P00049000 P 09/18/15 49.0 7.70 8.05
XLNX 150918P00050000 P 09/18/15 50.0 8.65 8.90
XLNX 150918P00055000 P 09/18/15 55.0 12.55 14.60
XLNX 160115C00023000 C 01/15/16 23.0 16.80 20.90
XLNX 160115C00025000 C 01/15/16 25.0 15.75 17.90
XLNX 160115C00028000 C 01/15/16 28.0 11.95 15.50
XLNX 160115C00030000 C 01/15/16 30.0 11.90 12.65
XLNX 160115C00033000 C 01/15/16 33.0 9.50 9.70
XLNX 160115C00035000 C 01/15/16 35.0 7.80 8.05
XLNX 160115C00038000 C 01/15/16 38.0 5.55 5.90
XLNX 160115C00040000 C 01/15/16 40.0 4.25 4.50
XLNX 160115C00042000 C 01/15/16 42.0 3.20 3.35
XLNX 160115C00045000 C 01/15/16 45.0 1.93 2.01
XLNX 160115C00047000 C 01/15/16 47.0 1.30 1.39
XLNX 160115C00050000 C 01/15/16 50.0 0.67 0.74
XLNX 160115C00055000 C 01/15/16 55.0 0.18 0.24
XLNX 160115C00060000 C 01/15/16 60.0 0.02 0.06
XLNX 160115C00065000 C 01/15/16 65.0 0.00 0.04
XLNX 160115C00070000 C 01/15/16 70.0 0.00 0.04
XLNX 160115C00075000 C 01/15/16 75.0 0.00 0.04
XLNX 160115P00023000 P 01/15/16 23.0 0.15 0.20
XLNX 160115P00025000 P 01/15/16 25.0 0.22 0.28
XLNX 160115P00028000 P 01/15/16 28.0 0.37 0.46
XLNX 160115P00030000 P 01/15/16 30.0 0.53 0.62
XLNX 160115P00033000 P 01/15/16 33.0 0.92 1.02
XLNX 160115P00035000 P 01/15/16 35.0 1.30 1.38
XLNX 160115P00038000 P 01/15/16 38.0 2.10 2.18
XLNX 160115P00040000 P 01/15/16 40.0 2.85 2.93
XLNX 160115P00042000 P 01/15/16 42.0 3.75 3.90
XLNX 160115P00045000 P 01/15/16 45.0 5.50 5.65
XLNX 160115P00047000 P 01/15/16 47.0 6.80 7.05
XLNX 160115P00050000 P 01/15/16 50.0 9.25 9.50
XLNX 160115P00055000 P 01/15/16 55.0 12.95 14.15
XLNX 160115P00060000 P 01/15/16 60.0 17.80 20.10
XLNX 160115P00065000 P 01/15/16 65.0 21.10 25.20
XLNX 160115P00070000 P 01/15/16 70.0 26.05 30.65
XLNX 160115P00075000 P 01/15/16 75.0 31.00 35.80
XLNX 170120C00023000 C 01/20/17 23.0 17.70 20.85
XLNX 170120C00025000 C 01/20/17 25.0 15.20 18.90
XLNX 170120C00028000 C 01/20/17 28.0 13.20 16.15
XLNX 170120C00030000 C 01/20/17 30.0 12.35 12.95
XLNX 170120C00033000 C 01/20/17 33.0 9.95 10.60
XLNX 170120C00035000 C 01/20/17 35.0 8.50 9.20
XLNX 170120C00038000 C 01/20/17 38.0 6.60 7.25
XLNX 170120C00040000 C 01/20/17 40.0 5.50 6.15
XLNX 170120C00042000 C 01/20/17 42.0 4.65 5.10
XLNX 170120C00045000 C 01/20/17 45.0 3.30 3.90
XLNX 170120C00047000 C 01/20/17 47.0 2.62 3.20
XLNX 170120C00050000 C 01/20/17 50.0 1.64 2.34
XLNX 170120C00055000 C 01/20/17 55.0 0.86 1.33
XLNX 170120C00060000 C 01/20/17 60.0 0.27 0.73
XLNX 170120C00065000 C 01/20/17 65.0 0.11 0.39
XLNX 170120P00023000 P 01/20/17 23.0 0.49 0.76
XLNX 170120P00025000 P 01/20/17 25.0 0.69 1.01
XLNX 170120P00028000 P 01/20/17 28.0 1.09 1.41
XLNX 170120P00030000 P 01/20/17 30.0 1.45 1.79
XLNX 170120P00033000 P 01/20/17 33.0 2.13 2.49
XLNX 170120P00035000 P 01/20/17 35.0 2.66 3.15
XLNX 170120P00038000 P 01/20/17 38.0 3.70 4.25
XLNX 170120P00040000 P 01/20/17 40.0 4.55 5.10
XLNX 170120P00042000 P 01/20/17 42.0 5.50 6.10
XLNX 170120P00045000 P 01/20/17 45.0 7.40 7.85
XLNX 170120P00047000 P 01/20/17 47.0 8.50 9.20
XLNX 170120P00050000 P 01/20/17 50.0 10.60 11.35
XLNX 170120P00055000 P 01/20/17 55.0 14.65 15.60
XLNX 170120P00060000 P 01/20/17 60.0 17.95 20.80
XLNX 170120P00065000 P 01/20/17 65.0 22.05 26.05

OPRA data is delayed 15 minutes.