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 (2014-07-04)Premium Content

Xilinx Inc (XLNX)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 140816C00039000 C 08/16/14 39.0 7.85 11.10
XLNX 140816C00040000 C 08/16/14 40.0 7.95 8.85
XLNX 140816C00041000 C 08/16/14 41.0 6.95 7.90
XLNX 140816C00042000 C 08/16/14 42.0 5.95 6.40
XLNX 140816C00043000 C 08/16/14 43.0 5.00 5.35
XLNX 140816C00044000 C 08/16/14 44.0 4.05 4.40
XLNX 140816C00045000 C 08/16/14 45.0 3.25 3.50
XLNX 140816C00046000 C 08/16/14 46.0 2.37 2.67
XLNX 140816C00047000 C 08/16/14 47.0 1.73 1.81
XLNX 140816C00048000 C 08/16/14 48.0 1.15 1.23
XLNX 140816C00049000 C 08/16/14 49.0 0.71 0.78
XLNX 140816C00050000 C 08/16/14 50.0 0.42 0.46
XLNX 140816C00055000 C 08/16/14 55.0 0.02 0.07
XLNX 140816C00060000 C 08/16/14 60.0 0.00 0.04
XLNX 140816C00065000 C 08/16/14 65.0 0.00 0.03
XLNX 140816C00070000 C 08/16/14 70.0 0.00 0.03
XLNX 140816P00039000 P 08/16/14 39.0 0.01 0.05
XLNX 140816P00040000 P 08/16/14 40.0 0.02 0.11
XLNX 140816P00041000 P 08/16/14 41.0 0.02 0.14
XLNX 140816P00042000 P 08/16/14 42.0 0.06 0.15
XLNX 140816P00043000 P 08/16/14 43.0 0.09 0.17
XLNX 140816P00044000 P 08/16/14 44.0 0.18 0.21
XLNX 140816P00045000 P 08/16/14 45.0 0.30 0.35
XLNX 140816P00046000 P 08/16/14 46.0 0.48 0.53
XLNX 140816P00047000 P 08/16/14 47.0 0.78 0.84
XLNX 140816P00048000 P 08/16/14 48.0 1.21 1.28
XLNX 140816P00049000 P 08/16/14 49.0 1.78 1.88
XLNX 140816P00050000 P 08/16/14 50.0 2.50 2.57
XLNX 140816P00055000 P 08/16/14 55.0 6.55 7.40
XLNX 140816P00060000 P 08/16/14 60.0 10.10 13.40
XLNX 140816P00065000 P 08/16/14 65.0 15.00 18.75
XLNX 140816P00070000 P 08/16/14 70.0 19.95 23.65
XLNX 140920C00025000 C 09/20/14 25.0 21.80 25.20
XLNX 140920C00026000 C 09/20/14 26.0 20.80 24.20
XLNX 140920C00027000 C 09/20/14 27.0 19.80 23.20
XLNX 140920C00028000 C 09/20/14 28.0 18.80 22.20
XLNX 140920C00029000 C 09/20/14 29.0 17.80 21.20
XLNX 140920C00030000 C 09/20/14 30.0 16.80 20.20
XLNX 140920C00031000 C 09/20/14 31.0 16.25 19.20
XLNX 140920C00032000 C 09/20/14 32.0 15.25 17.70
XLNX 140920C00033000 C 09/20/14 33.0 14.25 16.80
XLNX 140920C00034000 C 09/20/14 34.0 13.25 16.20
XLNX 140920C00035000 C 09/20/14 35.0 12.45 15.00
XLNX 140920C00036000 C 09/20/14 36.0 11.25 14.20
XLNX 140920C00037000 C 09/20/14 37.0 10.95 12.70
XLNX 140920C00038000 C 09/20/14 38.0 9.95 11.30
XLNX 140920C00039000 C 09/20/14 39.0 8.95 9.70
XLNX 140920C00040000 C 09/20/14 40.0 7.95 8.70
XLNX 140920C00041000 C 09/20/14 41.0 7.00 7.55
XLNX 140920C00042000 C 09/20/14 42.0 6.00 6.75
XLNX 140920C00043000 C 09/20/14 43.0 5.10 5.80
XLNX 140920C00044000 C 09/20/14 44.0 4.30 4.60
XLNX 140920C00045000 C 09/20/14 45.0 3.45 3.65
XLNX 140920C00046000 C 09/20/14 46.0 2.76 2.85
XLNX 140920C00047000 C 09/20/14 47.0 2.09 2.15
XLNX 140920C00048000 C 09/20/14 48.0 1.54 1.59
XLNX 140920C00049000 C 09/20/14 49.0 1.08 1.13
XLNX 140920C00050000 C 09/20/14 50.0 0.76 0.80
XLNX 140920C00055000 C 09/20/14 55.0 0.12 0.15
XLNX 140920C00060000 C 09/20/14 60.0 0.00 0.06
XLNX 140920C00065000 C 09/20/14 65.0 0.00 0.04
XLNX 140920C00070000 C 09/20/14 70.0 0.00 0.03
XLNX 140920P00025000 P 09/20/14 25.0 0.00 0.03
XLNX 140920P00026000 P 09/20/14 26.0 0.00 0.03
XLNX 140920P00027000 P 09/20/14 27.0 0.00 0.03
XLNX 140920P00028000 P 09/20/14 28.0 0.00 0.03
XLNX 140920P00029000 P 09/20/14 29.0 0.00 0.03
XLNX 140920P00030000 P 09/20/14 30.0 0.00 0.03
XLNX 140920P00031000 P 09/20/14 31.0 0.00 0.04
XLNX 140920P00032000 P 09/20/14 32.0 0.00 0.04
XLNX 140920P00033000 P 09/20/14 33.0 0.00 0.05
XLNX 140920P00034000 P 09/20/14 34.0 0.00 0.05
XLNX 140920P00035000 P 09/20/14 35.0 0.01 0.07
XLNX 140920P00036000 P 09/20/14 36.0 0.01 0.08
XLNX 140920P00037000 P 09/20/14 37.0 0.03 0.11
XLNX 140920P00038000 P 09/20/14 38.0 0.04 0.13
XLNX 140920P00039000 P 09/20/14 39.0 0.06 0.15
XLNX 140920P00040000 P 09/20/14 40.0 0.09 0.17
XLNX 140920P00041000 P 09/20/14 41.0 0.12 0.21
XLNX 140920P00042000 P 09/20/14 42.0 0.17 0.26
XLNX 140920P00043000 P 09/20/14 43.0 0.24 0.35
XLNX 140920P00044000 P 09/20/14 44.0 0.41 0.47
XLNX 140920P00045000 P 09/20/14 45.0 0.60 0.65
XLNX 140920P00046000 P 09/20/14 46.0 0.85 0.90
XLNX 140920P00047000 P 09/20/14 47.0 1.19 1.24
XLNX 140920P00048000 P 09/20/14 48.0 1.62 1.69
XLNX 140920P00049000 P 09/20/14 49.0 2.18 2.25
XLNX 140920P00050000 P 09/20/14 50.0 2.84 2.92
XLNX 140920P00055000 P 09/20/14 55.0 6.75 7.45
XLNX 140920P00060000 P 09/20/14 60.0 11.60 12.35
XLNX 140920P00065000 P 09/20/14 65.0 15.10 18.05
XLNX 140920P00070000 P 09/20/14 70.0 20.00 23.70
XLNX 141220C00026000 C 12/20/14 26.0 20.55 24.20
XLNX 141220C00027000 C 12/20/14 27.0 19.55 23.20
XLNX 141220C00028000 C 12/20/14 28.0 18.55 22.20
XLNX 141220C00029000 C 12/20/14 29.0 17.55 21.20
XLNX 141220C00030000 C 12/20/14 30.0 16.55 20.20
XLNX 141220C00031000 C 12/20/14 31.0 15.65 19.25
XLNX 141220C00032000 C 12/20/14 32.0 14.60 18.20
XLNX 141220C00033000 C 12/20/14 33.0 13.80 15.65
XLNX 141220C00034000 C 12/20/14 34.0 13.35 14.80
XLNX 141220C00035000 C 12/20/14 35.0 12.70 13.95
XLNX 141220C00036000 C 12/20/14 36.0 11.95 13.25
XLNX 141220C00037000 C 12/20/14 37.0 10.90 12.00
XLNX 141220C00038000 C 12/20/14 38.0 9.85 10.90
XLNX 141220C00039000 C 12/20/14 39.0 9.05 10.00
XLNX 141220C00040000 C 12/20/14 40.0 8.10 8.65
XLNX 141220C00041000 C 12/20/14 41.0 7.30 7.65
XLNX 141220C00042000 C 12/20/14 42.0 6.45 6.70
XLNX 141220C00043000 C 12/20/14 43.0 5.65 5.90
XLNX 141220C00044000 C 12/20/14 44.0 4.85 5.15
XLNX 141220C00045000 C 12/20/14 45.0 4.10 4.45
XLNX 141220C00046000 C 12/20/14 46.0 3.55 3.70
XLNX 141220C00047000 C 12/20/14 47.0 2.99 3.15
XLNX 141220C00048000 C 12/20/14 48.0 2.48 2.53
XLNX 141220C00049000 C 12/20/14 49.0 2.01 2.07
XLNX 141220C00050000 C 12/20/14 50.0 1.61 1.68
XLNX 141220C00055000 C 12/20/14 55.0 0.43 0.50
XLNX 141220C00060000 C 12/20/14 60.0 0.08 0.17
XLNX 141220C00065000 C 12/20/14 65.0 0.01 0.08
XLNX 141220C00070000 C 12/20/14 70.0 0.00 0.04
XLNX 141220C00075000 C 12/20/14 75.0 0.00 0.03
XLNX 141220P00026000 P 12/20/14 26.0 0.00 0.04
XLNX 141220P00027000 P 12/20/14 27.0 0.00 0.05
XLNX 141220P00028000 P 12/20/14 28.0 0.00 0.06
XLNX 141220P00029000 P 12/20/14 29.0 0.01 0.08
XLNX 141220P00030000 P 12/20/14 30.0 0.01 0.09
XLNX 141220P00031000 P 12/20/14 31.0 0.03 0.12
XLNX 141220P00032000 P 12/20/14 32.0 0.05 0.14
XLNX 141220P00033000 P 12/20/14 33.0 0.07 0.15
XLNX 141220P00034000 P 12/20/14 34.0 0.09 0.18
XLNX 141220P00035000 P 12/20/14 35.0 0.11 0.21
XLNX 141220P00036000 P 12/20/14 36.0 0.14 0.25
XLNX 141220P00037000 P 12/20/14 37.0 0.19 0.30
XLNX 141220P00038000 P 12/20/14 38.0 0.25 0.37
XLNX 141220P00039000 P 12/20/14 39.0 0.32 0.44
XLNX 141220P00040000 P 12/20/14 40.0 0.42 0.55
XLNX 141220P00041000 P 12/20/14 41.0 0.53 0.69
XLNX 141220P00042000 P 12/20/14 42.0 0.79 0.85
XLNX 141220P00043000 P 12/20/14 43.0 0.98 1.07
XLNX 141220P00044000 P 12/20/14 44.0 1.22 1.33
XLNX 141220P00045000 P 12/20/14 45.0 1.50 1.64
XLNX 141220P00046000 P 12/20/14 46.0 1.90 1.99
XLNX 141220P00047000 P 12/20/14 47.0 2.32 2.41
XLNX 141220P00048000 P 12/20/14 48.0 2.80 2.89
XLNX 141220P00049000 P 12/20/14 49.0 3.30 3.45
XLNX 141220P00050000 P 12/20/14 50.0 3.90 4.15
XLNX 141220P00055000 P 12/20/14 55.0 7.70 8.00
XLNX 141220P00060000 P 12/20/14 60.0 11.60 12.75
XLNX 141220P00065000 P 12/20/14 65.0 16.60 17.75
XLNX 141220P00070000 P 12/20/14 70.0 20.25 23.70
XLNX 141220P00075000 P 12/20/14 75.0 25.30 29.00
XLNX 150117C00018000 C 01/17/15 18.0 28.40 32.25
XLNX 150117C00020000 C 01/17/15 20.0 26.40 30.25
XLNX 150117C00023000 C 01/17/15 23.0 23.40 27.25
XLNX 150117C00024000 C 01/17/15 24.0 22.55 26.20
XLNX 150117C00025000 C 01/17/15 25.0 21.40 25.25
XLNX 150117C00026000 C 01/17/15 26.0 20.55 24.20
XLNX 150117C00027000 C 01/17/15 27.0 19.55 23.20
XLNX 150117C00028000 C 01/17/15 28.0 18.55 22.20
XLNX 150117C00029000 C 01/17/15 29.0 17.55 21.20
XLNX 150117C00030000 C 01/17/15 30.0 16.55 20.20
XLNX 150117C00031000 C 01/17/15 31.0 15.55 19.20
XLNX 150117C00032000 C 01/17/15 32.0 14.75 18.20
XLNX 150117C00033000 C 01/17/15 33.0 14.35 15.80
XLNX 150117C00034000 C 01/17/15 34.0 13.95 14.80
XLNX 150117C00035000 C 01/17/15 35.0 12.95 13.80
XLNX 150117C00036000 C 01/17/15 36.0 11.95 13.10
XLNX 150117C00037000 C 01/17/15 37.0 10.90 12.20
XLNX 150117C00038000 C 01/17/15 38.0 10.00 11.05
XLNX 150117C00039000 C 01/17/15 39.0 9.20 9.50
XLNX 150117C00040000 C 01/17/15 40.0 8.30 8.55
XLNX 150117C00041000 C 01/17/15 41.0 7.40 7.70
XLNX 150117C00042000 C 01/17/15 42.0 6.55 6.85
XLNX 150117C00043000 C 01/17/15 43.0 5.75 6.10
XLNX 150117C00044000 C 01/17/15 44.0 5.05 5.35
XLNX 150117C00045000 C 01/17/15 45.0 4.35 4.65
XLNX 150117C00046000 C 01/17/15 46.0 3.80 3.90
XLNX 150117C00047000 C 01/17/15 47.0 3.15 3.30
XLNX 150117C00048000 C 01/17/15 48.0 2.69 2.76
XLNX 150117C00049000 C 01/17/15 49.0 2.16 2.30
XLNX 150117C00050000 C 01/17/15 50.0 1.79 1.89
XLNX 150117C00055000 C 01/17/15 55.0 0.57 0.63
XLNX 150117C00060000 C 01/17/15 60.0 0.12 0.23
XLNX 150117C00065000 C 01/17/15 65.0 0.02 0.09
XLNX 150117P00018000 P 01/17/15 18.0 0.00 0.03
XLNX 150117P00020000 P 01/17/15 20.0 0.00 0.03
XLNX 150117P00023000 P 01/17/15 23.0 0.00 0.04
XLNX 150117P00024000 P 01/17/15 24.0 0.00 0.04
XLNX 150117P00025000 P 01/17/15 25.0 0.00 0.03
XLNX 150117P00026000 P 01/17/15 26.0 0.01 0.05
XLNX 150117P00027000 P 01/17/15 27.0 0.01 0.06
XLNX 150117P00028000 P 01/17/15 28.0 0.01 0.08
XLNX 150117P00029000 P 01/17/15 29.0 0.03 0.10
XLNX 150117P00030000 P 01/17/15 30.0 0.04 0.12
XLNX 150117P00031000 P 01/17/15 31.0 0.06 0.15
XLNX 150117P00032000 P 01/17/15 32.0 0.08 0.17
XLNX 150117P00033000 P 01/17/15 33.0 0.10 0.19
XLNX 150117P00034000 P 01/17/15 34.0 0.12 0.23
XLNX 150117P00035000 P 01/17/15 35.0 0.15 0.27
XLNX 150117P00036000 P 01/17/15 36.0 0.19 0.32
XLNX 150117P00037000 P 01/17/15 37.0 0.25 0.38
XLNX 150117P00038000 P 01/17/15 38.0 0.33 0.45
XLNX 150117P00039000 P 01/17/15 39.0 0.42 0.56
XLNX 150117P00040000 P 01/17/15 40.0 0.53 0.69
XLNX 150117P00041000 P 01/17/15 41.0 0.78 0.86
XLNX 150117P00042000 P 01/17/15 42.0 0.96 1.02
XLNX 150117P00043000 P 01/17/15 43.0 1.18 1.25
XLNX 150117P00044000 P 01/17/15 44.0 1.45 1.54
XLNX 150117P00045000 P 01/17/15 45.0 1.75 1.88
XLNX 150117P00046000 P 01/17/15 46.0 2.12 2.18
XLNX 150117P00047000 P 01/17/15 47.0 2.55 2.61
XLNX 150117P00048000 P 01/17/15 48.0 3.00 3.10
XLNX 150117P00049000 P 01/17/15 49.0 3.40 3.65
XLNX 150117P00050000 P 01/17/15 50.0 4.00 4.25
XLNX 150117P00055000 P 01/17/15 55.0 7.80 8.10
XLNX 150117P00060000 P 01/17/15 60.0 11.70 12.75
XLNX 150117P00065000 P 01/17/15 65.0 16.55 17.75
XLNX 150320C00025000 C 03/20/15 25.0 21.10 25.50
XLNX 150320C00026000 C 03/20/15 26.0 20.10 24.50
XLNX 150320C00027000 C 03/20/15 27.0 19.15 23.50
XLNX 150320C00028000 C 03/20/15 28.0 18.10 22.50
XLNX 150320C00029000 C 03/20/15 29.0 17.10 21.50
XLNX 150320C00030000 C 03/20/15 30.0 16.10 20.45
XLNX 150320C00031000 C 03/20/15 31.0 15.10 19.50
XLNX 150320C00032000 C 03/20/15 32.0 14.10 18.50
XLNX 150320C00033000 C 03/20/15 33.0 13.20 17.50
XLNX 150320C00034000 C 03/20/15 34.0 13.55 15.60
XLNX 150320C00035000 C 03/20/15 35.0 12.95 14.05
XLNX 150320C00036000 C 03/20/15 36.0 11.85 13.05
XLNX 150320C00037000 C 03/20/15 37.0 10.20 11.55
XLNX 150320C00038000 C 03/20/15 38.0 9.55 10.55
XLNX 150320C00039000 C 03/20/15 39.0 9.30 9.55
XLNX 150320C00040000 C 03/20/15 40.0 8.45 8.75
XLNX 150320C00041000 C 03/20/15 41.0 7.60 7.95
XLNX 150320C00042000 C 03/20/15 42.0 6.80 7.15
XLNX 150320C00043000 C 03/20/15 43.0 6.05 6.40
XLNX 150320C00044000 C 03/20/15 44.0 5.30 5.75
XLNX 150320C00045000 C 03/20/15 45.0 4.65 5.10
XLNX 150320C00046000 C 03/20/15 46.0 4.05 4.40
XLNX 150320C00047000 C 03/20/15 47.0 3.50 3.90
XLNX 150320C00048000 C 03/20/15 48.0 3.00 3.25
XLNX 150320C00049000 C 03/20/15 49.0 2.58 2.79
XLNX 150320C00050000 C 03/20/15 50.0 2.17 2.46
XLNX 150320C00055000 C 03/20/15 55.0 0.87 1.05
XLNX 150320C00060000 C 03/20/15 60.0 0.24 0.47
XLNX 150320C00065000 C 03/20/15 65.0 0.05 0.19
XLNX 150320C00070000 C 03/20/15 70.0 0.00 0.08
XLNX 150320P00025000 P 03/20/15 25.0 0.00 0.08
XLNX 150320P00026000 P 03/20/15 26.0 0.01 0.10
XLNX 150320P00027000 P 03/20/15 27.0 0.02 0.12
XLNX 150320P00028000 P 03/20/15 28.0 0.03 0.15
XLNX 150320P00029000 P 03/20/15 29.0 0.04 0.18
XLNX 150320P00030000 P 03/20/15 30.0 0.06 0.21
XLNX 150320P00031000 P 03/20/15 31.0 0.08 0.25
XLNX 150320P00032000 P 03/20/15 32.0 0.11 0.29
XLNX 150320P00033000 P 03/20/15 33.0 0.14 0.35
XLNX 150320P00034000 P 03/20/15 34.0 0.19 0.40
XLNX 150320P00035000 P 03/20/15 35.0 0.24 0.47
XLNX 150320P00036000 P 03/20/15 36.0 0.31 0.55
XLNX 150320P00037000 P 03/20/15 37.0 0.40 0.64
XLNX 150320P00038000 P 03/20/15 38.0 0.52 0.75
XLNX 150320P00039000 P 03/20/15 39.0 0.65 0.87
XLNX 150320P00040000 P 03/20/15 40.0 0.82 1.02
XLNX 150320P00041000 P 03/20/15 41.0 1.01 1.30
XLNX 150320P00042000 P 03/20/15 42.0 1.23 1.46
XLNX 150320P00043000 P 03/20/15 43.0 1.50 1.75
XLNX 150320P00044000 P 03/20/15 44.0 1.80 2.07
XLNX 150320P00045000 P 03/20/15 45.0 2.16 2.47
XLNX 150320P00046000 P 03/20/15 46.0 2.56 2.84
XLNX 150320P00047000 P 03/20/15 47.0 3.05 3.30
XLNX 150320P00048000 P 03/20/15 48.0 3.60 3.85
XLNX 150320P00049000 P 03/20/15 49.0 4.05 4.40
XLNX 150320P00050000 P 03/20/15 50.0 4.65 5.00
XLNX 150320P00055000 P 03/20/15 55.0 8.35 8.70
XLNX 150320P00060000 P 03/20/15 60.0 11.50 13.95
XLNX 150320P00065000 P 03/20/15 65.0 16.85 18.05
XLNX 150320P00070000 P 03/20/15 70.0 21.65 22.90
XLNX 160115C00025000 C 01/15/16 25.0 20.80 25.50
XLNX 160115C00028000 C 01/15/16 28.0 18.00 22.50
XLNX 160115C00030000 C 01/15/16 30.0 16.15 20.50
XLNX 160115C00033000 C 01/15/16 33.0 13.85 16.85
XLNX 160115C00035000 C 01/15/16 35.0 12.15 15.00
XLNX 160115C00038000 C 01/15/16 38.0 10.75 11.10
XLNX 160115C00040000 C 01/15/16 40.0 9.20 9.65
XLNX 160115C00042000 C 01/15/16 42.0 7.85 8.30
XLNX 160115C00045000 C 01/15/16 45.0 6.00 6.50
XLNX 160115C00047000 C 01/15/16 47.0 5.00 5.45
XLNX 160115C00050000 C 01/15/16 50.0 3.65 4.10
XLNX 160115C00055000 C 01/15/16 55.0 2.01 2.51
XLNX 160115C00060000 C 01/15/16 60.0 1.08 1.45
XLNX 160115C00065000 C 01/15/16 65.0 0.49 0.84
XLNX 160115C00070000 C 01/15/16 70.0 0.22 0.47
XLNX 160115C00075000 C 01/15/16 75.0 0.09 0.27
XLNX 160115P00025000 P 01/15/16 25.0 0.15 0.30
XLNX 160115P00028000 P 01/15/16 28.0 0.30 0.53
XLNX 160115P00030000 P 01/15/16 30.0 0.45 0.73
XLNX 160115P00033000 P 01/15/16 33.0 0.77 1.10
XLNX 160115P00035000 P 01/15/16 35.0 1.07 1.43
XLNX 160115P00038000 P 01/15/16 38.0 1.69 2.08
XLNX 160115P00040000 P 01/15/16 40.0 2.23 2.63
XLNX 160115P00042000 P 01/15/16 42.0 2.89 3.25
XLNX 160115P00045000 P 01/15/16 45.0 4.25 4.55
XLNX 160115P00047000 P 01/15/16 47.0 5.05 5.50
XLNX 160115P00050000 P 01/15/16 50.0 6.90 7.20
XLNX 160115P00055000 P 01/15/16 55.0 10.10 10.60
XLNX 160115P00060000 P 01/15/16 60.0 14.15 14.65
XLNX 160115P00065000 P 01/15/16 65.0 18.60 19.00
XLNX 160115P00070000 P 01/15/16 70.0 21.85 24.00
XLNX 160115P00075000 P 01/15/16 75.0 26.65 29.00

OPRA data is delayed 15 minutes.