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 (2014-10-03)Premium Content

Xilinx Inc (XLNX)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 141122C00031000 C 11/22/14 31.0 8.80 11.65
XLNX 141122C00032000 C 11/22/14 32.0 8.95 9.90
XLNX 141122C00033000 C 11/22/14 33.0 8.00 8.90
XLNX 141122C00034000 C 11/22/14 34.0 7.00 7.90
XLNX 141122C00035000 C 11/22/14 35.0 6.60 6.90
XLNX 141122C00036000 C 11/22/14 36.0 5.65 5.95
XLNX 141122C00037000 C 11/22/14 37.0 4.65 4.95
XLNX 141122C00038000 C 11/22/14 38.0 3.70 4.05
XLNX 141122C00039000 C 11/22/14 39.0 2.92 3.15
XLNX 141122C00040000 C 11/22/14 40.0 2.17 2.25
XLNX 141122C00041000 C 11/22/14 41.0 1.51 1.58
XLNX 141122C00042000 C 11/22/14 42.0 0.99 1.03
XLNX 141122C00043000 C 11/22/14 43.0 0.63 0.68
XLNX 141122C00044000 C 11/22/14 44.0 0.38 0.40
XLNX 141122C00045000 C 11/22/14 45.0 0.22 0.26
XLNX 141122C00046000 C 11/22/14 46.0 0.12 0.16
XLNX 141122C00047000 C 11/22/14 47.0 0.06 0.10
XLNX 141122C00048000 C 11/22/14 48.0 0.01 0.07
XLNX 141122C00049000 C 11/22/14 49.0 0.00 0.05
XLNX 141122C00050000 C 11/22/14 50.0 0.00 0.05
XLNX 141122C00055000 C 11/22/14 55.0 0.00 0.03
XLNX 141122C00060000 C 11/22/14 60.0 0.00 0.03
XLNX 141122P00031000 P 11/22/14 31.0 0.02 0.08
XLNX 141122P00032000 P 11/22/14 32.0 0.03 0.10
XLNX 141122P00033000 P 11/22/14 33.0 0.05 0.12
XLNX 141122P00034000 P 11/22/14 34.0 0.06 0.14
XLNX 141122P00035000 P 11/22/14 35.0 0.09 0.18
XLNX 141122P00036000 P 11/22/14 36.0 0.14 0.23
XLNX 141122P00037000 P 11/22/14 37.0 0.20 0.28
XLNX 141122P00038000 P 11/22/14 38.0 0.31 0.36
XLNX 141122P00039000 P 11/22/14 39.0 0.49 0.54
XLNX 141122P00040000 P 11/22/14 40.0 0.75 0.80
XLNX 141122P00041000 P 11/22/14 41.0 1.10 1.18
XLNX 141122P00042000 P 11/22/14 42.0 1.59 1.67
XLNX 141122P00043000 P 11/22/14 43.0 2.21 2.30
XLNX 141122P00044000 P 11/22/14 44.0 2.95 3.10
XLNX 141122P00045000 P 11/22/14 45.0 3.80 3.95
XLNX 141122P00046000 P 11/22/14 46.0 4.55 4.95
XLNX 141122P00047000 P 11/22/14 47.0 5.45 5.95
XLNX 141122P00048000 P 11/22/14 48.0 6.15 7.35
XLNX 141122P00049000 P 11/22/14 49.0 7.10 8.35
XLNX 141122P00050000 P 11/22/14 50.0 8.05 9.35
XLNX 141122P00055000 P 11/22/14 55.0 12.75 13.90
XLNX 141122P00060000 P 11/22/14 60.0 17.15 18.95
XLNX 141220C00026000 C 12/20/14 26.0 14.05 17.15
XLNX 141220C00027000 C 12/20/14 27.0 12.75 16.15
XLNX 141220C00028000 C 12/20/14 28.0 12.05 14.05
XLNX 141220C00029000 C 12/20/14 29.0 11.05 12.90
XLNX 141220C00030000 C 12/20/14 30.0 10.85 11.85
XLNX 141220C00031000 C 12/20/14 31.0 9.85 10.90
XLNX 141220C00032000 C 12/20/14 32.0 8.90 9.90
XLNX 141220C00033000 C 12/20/14 33.0 7.90 8.90
XLNX 141220C00034000 C 12/20/14 34.0 6.95 7.90
XLNX 141220C00035000 C 12/20/14 35.0 6.65 6.95
XLNX 141220C00036000 C 12/20/14 36.0 5.70 6.00
XLNX 141220C00037000 C 12/20/14 37.0 4.75 5.10
XLNX 141220C00038000 C 12/20/14 38.0 3.95 4.20
XLNX 141220C00039000 C 12/20/14 39.0 3.15 3.40
XLNX 141220C00040000 C 12/20/14 40.0 2.49 2.57
XLNX 141220C00041000 C 12/20/14 41.0 1.88 1.96
XLNX 141220C00042000 C 12/20/14 42.0 1.36 1.46
XLNX 141220C00043000 C 12/20/14 43.0 0.99 1.02
XLNX 141220C00044000 C 12/20/14 44.0 0.66 0.72
XLNX 141220C00045000 C 12/20/14 45.0 0.43 0.49
XLNX 141220C00046000 C 12/20/14 46.0 0.28 0.35
XLNX 141220C00047000 C 12/20/14 47.0 0.18 0.23
XLNX 141220C00048000 C 12/20/14 48.0 0.12 0.15
XLNX 141220C00049000 C 12/20/14 49.0 0.07 0.11
XLNX 141220C00050000 C 12/20/14 50.0 0.05 0.08
XLNX 141220C00055000 C 12/20/14 55.0 0.00 0.03
XLNX 141220C00060000 C 12/20/14 60.0 0.00 0.03
XLNX 141220C00065000 C 12/20/14 65.0 0.00 0.03
XLNX 141220C00070000 C 12/20/14 70.0 0.00 0.03
XLNX 141220C00075000 C 12/20/14 75.0 0.00 0.03
XLNX 141220P00026000 P 12/20/14 26.0 0.01 0.06
XLNX 141220P00027000 P 12/20/14 27.0 0.01 0.08
XLNX 141220P00028000 P 12/20/14 28.0 0.03 0.09
XLNX 141220P00029000 P 12/20/14 29.0 0.04 0.11
XLNX 141220P00030000 P 12/20/14 30.0 0.05 0.12
XLNX 141220P00031000 P 12/20/14 31.0 0.06 0.14
XLNX 141220P00032000 P 12/20/14 32.0 0.09 0.14
XLNX 141220P00033000 P 12/20/14 33.0 0.12 0.20
XLNX 141220P00034000 P 12/20/14 34.0 0.16 0.25
XLNX 141220P00035000 P 12/20/14 35.0 0.22 0.32
XLNX 141220P00036000 P 12/20/14 36.0 0.30 0.39
XLNX 141220P00037000 P 12/20/14 37.0 0.40 0.45
XLNX 141220P00038000 P 12/20/14 38.0 0.56 0.61
XLNX 141220P00039000 P 12/20/14 39.0 0.79 0.85
XLNX 141220P00040000 P 12/20/14 40.0 1.10 1.16
XLNX 141220P00041000 P 12/20/14 41.0 1.47 1.56
XLNX 141220P00042000 P 12/20/14 42.0 1.95 2.05
XLNX 141220P00043000 P 12/20/14 43.0 2.55 2.66
XLNX 141220P00044000 P 12/20/14 44.0 3.20 3.35
XLNX 141220P00045000 P 12/20/14 45.0 3.95 4.15
XLNX 141220P00046000 P 12/20/14 46.0 4.85 5.10
XLNX 141220P00047000 P 12/20/14 47.0 5.60 6.10
XLNX 141220P00048000 P 12/20/14 48.0 6.55 7.05
XLNX 141220P00049000 P 12/20/14 49.0 7.65 8.10
XLNX 141220P00050000 P 12/20/14 50.0 8.45 9.05
XLNX 141220P00055000 P 12/20/14 55.0 12.75 14.10
XLNX 141220P00060000 P 12/20/14 60.0 17.25 20.25
XLNX 141220P00065000 P 12/20/14 65.0 22.10 25.60
XLNX 141220P00070000 P 12/20/14 70.0 27.05 30.60
XLNX 141220P00075000 P 12/20/14 75.0 31.95 35.65
XLNX 150117C00018000 C 01/17/15 18.0 22.00 25.30
XLNX 150117C00020000 C 01/17/15 20.0 19.35 23.25
XLNX 150117C00021000 C 01/17/15 21.0 18.30 22.50
XLNX 150117C00023000 C 01/17/15 23.0 16.45 19.10
XLNX 150117C00024000 C 01/17/15 24.0 15.40 18.10
XLNX 150117C00025000 C 01/17/15 25.0 14.75 17.05
XLNX 150117C00026000 C 01/17/15 26.0 13.60 16.05
XLNX 150117C00027000 C 01/17/15 27.0 12.75 15.00
XLNX 150117C00028000 C 01/17/15 28.0 11.80 15.10
XLNX 150117C00029000 C 01/17/15 29.0 11.75 12.90
XLNX 150117C00030000 C 01/17/15 30.0 10.75 12.00
XLNX 150117C00031000 C 01/17/15 31.0 9.80 10.95
XLNX 150117C00032000 C 01/17/15 32.0 8.80 9.90
XLNX 150117C00033000 C 01/17/15 33.0 7.90 8.95
XLNX 150117C00034000 C 01/17/15 34.0 7.65 8.00
XLNX 150117C00035000 C 01/17/15 35.0 6.70 7.05
XLNX 150117C00036000 C 01/17/15 36.0 5.75 6.15
XLNX 150117C00037000 C 01/17/15 37.0 4.90 5.25
XLNX 150117C00038000 C 01/17/15 38.0 4.10 4.45
XLNX 150117C00039000 C 01/17/15 39.0 3.45 3.60
XLNX 150117C00040000 C 01/17/15 40.0 2.81 2.91
XLNX 150117C00041000 C 01/17/15 41.0 2.20 2.29
XLNX 150117C00042000 C 01/17/15 42.0 1.71 1.77
XLNX 150117C00043000 C 01/17/15 43.0 1.28 1.34
XLNX 150117C00044000 C 01/17/15 44.0 0.93 1.00
XLNX 150117C00045000 C 01/17/15 45.0 0.66 0.72
XLNX 150117C00046000 C 01/17/15 46.0 0.47 0.51
XLNX 150117C00047000 C 01/17/15 47.0 0.31 0.37
XLNX 150117C00048000 C 01/17/15 48.0 0.21 0.27
XLNX 150117C00049000 C 01/17/15 49.0 0.15 0.19
XLNX 150117C00050000 C 01/17/15 50.0 0.10 0.14
XLNX 150117C00055000 C 01/17/15 55.0 0.00 0.04
XLNX 150117C00060000 C 01/17/15 60.0 0.00 0.03
XLNX 150117C00065000 C 01/17/15 65.0 0.00 0.03
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 150117P00021000 P 01/17/15 21.0 0.00 0.04
XLNX 150117P00023000 P 01/17/15 23.0 0.01 0.05
XLNX 150117P00024000 P 01/17/15 24.0 0.01 0.06
XLNX 150117P00025000 P 01/17/15 25.0 0.02 0.09
XLNX 150117P00026000 P 01/17/15 26.0 0.03 0.10
XLNX 150117P00027000 P 01/17/15 27.0 0.04 0.12
XLNX 150117P00028000 P 01/17/15 28.0 0.06 0.14
XLNX 150117P00029000 P 01/17/15 29.0 0.08 0.17
XLNX 150117P00030000 P 01/17/15 30.0 0.10 0.14
XLNX 150117P00031000 P 01/17/15 31.0 0.13 0.16
XLNX 150117P00032000 P 01/17/15 32.0 0.17 0.21
XLNX 150117P00033000 P 01/17/15 33.0 0.22 0.28
XLNX 150117P00034000 P 01/17/15 34.0 0.29 0.35
XLNX 150117P00035000 P 01/17/15 35.0 0.37 0.44
XLNX 150117P00036000 P 01/17/15 36.0 0.48 0.53
XLNX 150117P00037000 P 01/17/15 37.0 0.64 0.68
XLNX 150117P00038000 P 01/17/15 38.0 0.83 0.89
XLNX 150117P00039000 P 01/17/15 39.0 1.09 1.14
XLNX 150117P00040000 P 01/17/15 40.0 1.41 1.49
XLNX 150117P00041000 P 01/17/15 41.0 1.81 1.88
XLNX 150117P00042000 P 01/17/15 42.0 2.28 2.37
XLNX 150117P00043000 P 01/17/15 43.0 2.85 2.95
XLNX 150117P00044000 P 01/17/15 44.0 3.50 3.65
XLNX 150117P00045000 P 01/17/15 45.0 4.20 4.35
XLNX 150117P00046000 P 01/17/15 46.0 4.90 5.10
XLNX 150117P00047000 P 01/17/15 47.0 5.75 6.15
XLNX 150117P00048000 P 01/17/15 48.0 6.65 7.10
XLNX 150117P00049000 P 01/17/15 49.0 7.55 8.10
XLNX 150117P00050000 P 01/17/15 50.0 8.50 9.10
XLNX 150117P00055000 P 01/17/15 55.0 12.25 15.55
XLNX 150117P00060000 P 01/17/15 60.0 17.15 20.70
XLNX 150117P00065000 P 01/17/15 65.0 22.15 25.60
XLNX 150320C00021000 C 03/20/15 21.0 18.65 21.05
XLNX 150320C00023000 C 03/20/15 23.0 16.45 20.10
XLNX 150320C00024000 C 03/20/15 24.0 15.80 18.05
XLNX 150320C00025000 C 03/20/15 25.0 14.80 17.05
XLNX 150320C00026000 C 03/20/15 26.0 13.75 16.05
XLNX 150320C00027000 C 03/20/15 27.0 12.80 15.05
XLNX 150320C00028000 C 03/20/15 28.0 12.85 14.05
XLNX 150320C00029000 C 03/20/15 29.0 11.85 12.90
XLNX 150320C00030000 C 03/20/15 30.0 10.90 12.00
XLNX 150320C00031000 C 03/20/15 31.0 9.95 11.05
XLNX 150320C00032000 C 03/20/15 32.0 9.60 10.00
XLNX 150320C00033000 C 03/20/15 33.0 8.65 9.05
XLNX 150320C00034000 C 03/20/15 34.0 7.75 8.15
XLNX 150320C00035000 C 03/20/15 35.0 7.00 7.30
XLNX 150320C00036000 C 03/20/15 36.0 6.10 6.45
XLNX 150320C00037000 C 03/20/15 37.0 5.30 5.65
XLNX 150320C00038000 C 03/20/15 38.0 4.65 4.80
XLNX 150320C00039000 C 03/20/15 39.0 4.00 4.10
XLNX 150320C00040000 C 03/20/15 40.0 3.40 3.50
XLNX 150320C00041000 C 03/20/15 41.0 2.83 2.91
XLNX 150320C00042000 C 03/20/15 42.0 2.32 2.41
XLNX 150320C00043000 C 03/20/15 43.0 1.89 1.97
XLNX 150320C00044000 C 03/20/15 44.0 1.51 1.59
XLNX 150320C00045000 C 03/20/15 45.0 1.20 1.26
XLNX 150320C00046000 C 03/20/15 46.0 0.92 1.00
XLNX 150320C00047000 C 03/20/15 47.0 0.71 0.78
XLNX 150320C00048000 C 03/20/15 48.0 0.53 0.61
XLNX 150320C00049000 C 03/20/15 49.0 0.39 0.47
XLNX 150320C00050000 C 03/20/15 50.0 0.28 0.36
XLNX 150320C00055000 C 03/20/15 55.0 0.04 0.09
XLNX 150320C00060000 C 03/20/15 60.0 0.00 0.05
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 0.02 0.08
XLNX 150320P00023000 P 03/20/15 23.0 0.04 0.11
XLNX 150320P00024000 P 03/20/15 24.0 0.06 0.13
XLNX 150320P00025000 P 03/20/15 25.0 0.07 0.15
XLNX 150320P00026000 P 03/20/15 26.0 0.10 0.18
XLNX 150320P00027000 P 03/20/15 27.0 0.12 0.21
XLNX 150320P00028000 P 03/20/15 28.0 0.16 0.25
XLNX 150320P00029000 P 03/20/15 29.0 0.20 0.29
XLNX 150320P00030000 P 03/20/15 30.0 0.25 0.34
XLNX 150320P00031000 P 03/20/15 31.0 0.32 0.40
XLNX 150320P00032000 P 03/20/15 32.0 0.41 0.49
XLNX 150320P00033000 P 03/20/15 33.0 0.49 0.58
XLNX 150320P00034000 P 03/20/15 34.0 0.62 0.71
XLNX 150320P00035000 P 03/20/15 35.0 0.76 0.84
XLNX 150320P00036000 P 03/20/15 36.0 0.95 1.04
XLNX 150320P00037000 P 03/20/15 37.0 1.18 1.28
XLNX 150320P00038000 P 03/20/15 38.0 1.45 1.56
XLNX 150320P00039000 P 03/20/15 39.0 1.78 1.88
XLNX 150320P00040000 P 03/20/15 40.0 2.17 2.27
XLNX 150320P00041000 P 03/20/15 41.0 2.61 2.72
XLNX 150320P00042000 P 03/20/15 42.0 3.10 3.25
XLNX 150320P00043000 P 03/20/15 43.0 3.65 3.80
XLNX 150320P00044000 P 03/20/15 44.0 4.30 4.45
XLNX 150320P00045000 P 03/20/15 45.0 5.00 5.15
XLNX 150320P00046000 P 03/20/15 46.0 5.70 5.90
XLNX 150320P00047000 P 03/20/15 47.0 6.50 6.65
XLNX 150320P00048000 P 03/20/15 48.0 7.25 7.60
XLNX 150320P00049000 P 03/20/15 49.0 8.10 8.55
XLNX 150320P00050000 P 03/20/15 50.0 8.95 9.85
XLNX 150320P00055000 P 03/20/15 55.0 13.70 14.70
XLNX 150320P00060000 P 03/20/15 60.0 17.50 20.80
XLNX 150320P00065000 P 03/20/15 65.0 22.30 26.05
XLNX 150320P00070000 P 03/20/15 70.0 27.30 30.90
XLNX 150619C00030000 C 06/19/15 30.0 10.75 12.70
XLNX 150619C00031000 C 06/19/15 31.0 10.65 11.10
XLNX 150619C00032000 C 06/19/15 32.0 9.70 10.15
XLNX 150619C00033000 C 06/19/15 33.0 8.80 9.30
XLNX 150619C00034000 C 06/19/15 34.0 7.95 8.45
XLNX 150619C00035000 C 06/19/15 35.0 7.15 7.70
XLNX 150619C00036000 C 06/19/15 36.0 6.40 6.95
XLNX 150619C00037000 C 06/19/15 37.0 5.80 6.00
XLNX 150619C00038000 C 06/19/15 38.0 5.10 5.30
XLNX 150619C00039000 C 06/19/15 39.0 4.45 4.70
XLNX 150619C00040000 C 06/19/15 40.0 3.85 4.10
XLNX 150619C00041000 C 06/19/15 41.0 3.35 3.50
XLNX 150619C00042000 C 06/19/15 42.0 2.86 2.98
XLNX 150619C00043000 C 06/19/15 43.0 2.42 2.53
XLNX 150619C00044000 C 06/19/15 44.0 2.02 2.14
XLNX 150619C00045000 C 06/19/15 45.0 1.69 1.79
XLNX 150619C00046000 C 06/19/15 46.0 1.38 1.49
XLNX 150619P00030000 P 06/19/15 30.0 0.49 0.58
XLNX 150619P00031000 P 06/19/15 31.0 0.59 0.69
XLNX 150619P00032000 P 06/19/15 32.0 0.72 0.81
XLNX 150619P00033000 P 06/19/15 33.0 0.87 0.97
XLNX 150619P00034000 P 06/19/15 34.0 1.06 1.15
XLNX 150619P00035000 P 06/19/15 35.0 1.27 1.36
XLNX 150619P00036000 P 06/19/15 36.0 1.52 1.61
XLNX 150619P00037000 P 06/19/15 37.0 1.81 1.91
XLNX 150619P00038000 P 06/19/15 38.0 2.12 2.24
XLNX 150619P00039000 P 06/19/15 39.0 2.50 2.62
XLNX 150619P00040000 P 06/19/15 40.0 2.92 3.05
XLNX 150619P00041000 P 06/19/15 41.0 3.35 3.55
XLNX 150619P00042000 P 06/19/15 42.0 3.90 4.05
XLNX 150619P00043000 P 06/19/15 43.0 4.45 4.65
XLNX 150619P00044000 P 06/19/15 44.0 5.05 5.25
XLNX 150619P00045000 P 06/19/15 45.0 5.70 5.95
XLNX 150619P00046000 P 06/19/15 46.0 6.40 6.65
XLNX 160115C00023000 C 01/15/16 23.0 16.30 20.45
XLNX 160115C00025000 C 01/15/16 25.0 14.90 17.60
XLNX 160115C00028000 C 01/15/16 28.0 12.40 14.10
XLNX 160115C00030000 C 01/15/16 30.0 11.70 12.15
XLNX 160115C00033000 C 01/15/16 33.0 9.15 9.80
XLNX 160115C00035000 C 01/15/16 35.0 7.65 8.25
XLNX 160115C00038000 C 01/15/16 38.0 5.95 6.20
XLNX 160115C00040000 C 01/15/16 40.0 4.80 5.05
XLNX 160115C00042000 C 01/15/16 42.0 3.80 4.05
XLNX 160115C00045000 C 01/15/16 45.0 2.64 2.84
XLNX 160115C00047000 C 01/15/16 47.0 1.98 2.19
XLNX 160115C00050000 C 01/15/16 50.0 1.02 1.41
XLNX 160115C00055000 C 01/15/16 55.0 0.59 0.77
XLNX 160115C00060000 C 01/15/16 60.0 0.23 0.39
XLNX 160115C00065000 C 01/15/16 65.0 0.04 0.21
XLNX 160115C00070000 C 01/15/16 70.0 0.00 0.11
XLNX 160115C00075000 C 01/15/16 75.0 0.00 0.06
XLNX 160115P00023000 P 01/15/16 23.0 0.34 0.47
XLNX 160115P00025000 P 01/15/16 25.0 0.49 0.63
XLNX 160115P00028000 P 01/15/16 28.0 0.83 0.95
XLNX 160115P00030000 P 01/15/16 30.0 1.13 1.28
XLNX 160115P00033000 P 01/15/16 33.0 1.77 1.91
XLNX 160115P00035000 P 01/15/16 35.0 2.34 2.50
XLNX 160115P00038000 P 01/15/16 38.0 3.40 3.60
XLNX 160115P00040000 P 01/15/16 40.0 4.30 4.50
XLNX 160115P00042000 P 01/15/16 42.0 5.35 5.55
XLNX 160115P00045000 P 01/15/16 45.0 7.10 7.35
XLNX 160115P00047000 P 01/15/16 47.0 8.40 8.80
XLNX 160115P00050000 P 01/15/16 50.0 10.70 11.05
XLNX 160115P00055000 P 01/15/16 55.0 14.95 15.55
XLNX 160115P00060000 P 01/15/16 60.0 19.40 21.20
XLNX 160115P00065000 P 01/15/16 65.0 24.35 26.25
XLNX 160115P00070000 P 01/15/16 70.0 29.25 31.15
XLNX 160115P00075000 P 01/15/16 75.0 32.60 36.75

OPRA data is delayed 15 minutes.