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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 150220C00033000 C 02/20/15 33.0 5.40 6.20
XLNX 150220C00034000 C 02/20/15 34.0 4.45 5.20
XLNX 150220C00035000 C 02/20/15 35.0 3.45 4.20
XLNX 150220C00036000 C 02/20/15 36.0 2.54 3.20
XLNX 150220C00037000 C 02/20/15 37.0 2.06 2.20
XLNX 150220C00038000 C 02/20/15 38.0 1.27 1.34
XLNX 150220C00039000 C 02/20/15 39.0 0.71 0.76
XLNX 150220C00040000 C 02/20/15 40.0 0.35 0.39
XLNX 150220C00041000 C 02/20/15 41.0 0.12 0.20
XLNX 150220C00042000 C 02/20/15 42.0 0.06 0.09
XLNX 150220C00043000 C 02/20/15 43.0 0.02 0.06
XLNX 150220C00044000 C 02/20/15 44.0 0.00 0.04
XLNX 150220C00045000 C 02/20/15 45.0 0.01 0.03
XLNX 150220C00046000 C 02/20/15 46.0 0.00 0.03
XLNX 150220C00047000 C 02/20/15 47.0 0.00 0.03
XLNX 150220C00048000 C 02/20/15 48.0 0.00 0.03
XLNX 150220C00049000 C 02/20/15 49.0 0.00 0.03
XLNX 150220C00050000 C 02/20/15 50.0 0.00 0.03
XLNX 150220C00055000 C 02/20/15 55.0 0.00 0.02
XLNX 150220C00060000 C 02/20/15 60.0 0.00 0.02
XLNX 150220P00033000 P 02/20/15 33.0 0.03 0.09
XLNX 150220P00034000 P 02/20/15 34.0 0.05 0.11
XLNX 150220P00035000 P 02/20/15 35.0 0.09 0.15
XLNX 150220P00036000 P 02/20/15 36.0 0.16 0.24
XLNX 150220P00037000 P 02/20/15 37.0 0.31 0.35
XLNX 150220P00038000 P 02/20/15 38.0 0.57 0.61
XLNX 150220P00039000 P 02/20/15 39.0 1.00 1.05
XLNX 150220P00040000 P 02/20/15 40.0 1.62 1.69
XLNX 150220P00041000 P 02/20/15 41.0 2.28 2.49
XLNX 150220P00042000 P 02/20/15 42.0 3.15 3.50
XLNX 150220P00043000 P 02/20/15 43.0 4.10 4.45
XLNX 150220P00044000 P 02/20/15 44.0 5.10 5.50
XLNX 150220P00045000 P 02/20/15 45.0 6.10 6.50
XLNX 150220P00046000 P 02/20/15 46.0 7.10 7.50
XLNX 150220P00047000 P 02/20/15 47.0 8.10 8.50
XLNX 150220P00048000 P 02/20/15 48.0 9.05 9.50
XLNX 150220P00049000 P 02/20/15 49.0 8.75 10.50
XLNX 150220P00050000 P 02/20/15 50.0 9.65 11.60
XLNX 150220P00055000 P 02/20/15 55.0 14.65 16.60
XLNX 150220P00060000 P 02/20/15 60.0 19.65 21.55
XLNX 150320C00021000 C 03/20/15 21.0 16.20 19.60
XLNX 150320C00023000 C 03/20/15 23.0 14.35 16.50
XLNX 150320C00024000 C 03/20/15 24.0 13.35 16.35
XLNX 150320C00025000 C 03/20/15 25.0 12.35 14.25
XLNX 150320C00026000 C 03/20/15 26.0 11.35 13.95
XLNX 150320C00027000 C 03/20/15 27.0 10.35 12.25
XLNX 150320C00028000 C 03/20/15 28.0 9.35 11.50
XLNX 150320C00029000 C 03/20/15 29.0 8.65 10.50
XLNX 150320C00030000 C 03/20/15 30.0 8.40 9.20
XLNX 150320C00031000 C 03/20/15 31.0 7.35 8.25
XLNX 150320C00032000 C 03/20/15 32.0 6.45 7.20
XLNX 150320C00033000 C 03/20/15 33.0 5.45 6.20
XLNX 150320C00034000 C 03/20/15 34.0 4.50 5.20
XLNX 150320C00035000 C 03/20/15 35.0 4.00 4.20
XLNX 150320C00036000 C 03/20/15 36.0 3.15 3.40
XLNX 150320C00037000 C 03/20/15 37.0 2.39 2.46
XLNX 150320C00038000 C 03/20/15 38.0 1.72 1.78
XLNX 150320C00039000 C 03/20/15 39.0 1.16 1.22
XLNX 150320C00040000 C 03/20/15 40.0 0.74 0.79
XLNX 150320C00041000 C 03/20/15 41.0 0.44 0.48
XLNX 150320C00042000 C 03/20/15 42.0 0.23 0.28
XLNX 150320C00043000 C 03/20/15 43.0 0.12 0.16
XLNX 150320C00044000 C 03/20/15 44.0 0.06 0.09
XLNX 150320C00045000 C 03/20/15 45.0 0.03 0.05
XLNX 150320C00046000 C 03/20/15 46.0 0.01 0.04
XLNX 150320C00047000 C 03/20/15 47.0 0.00 0.04
XLNX 150320C00048000 C 03/20/15 48.0 0.00 0.03
XLNX 150320C00049000 C 03/20/15 49.0 0.00 0.03
XLNX 150320C00050000 C 03/20/15 50.0 0.00 0.03
XLNX 150320C00055000 C 03/20/15 55.0 0.00 0.03
XLNX 150320C00060000 C 03/20/15 60.0 0.00 0.02
XLNX 150320C00065000 C 03/20/15 65.0 0.00 0.02
XLNX 150320C00070000 C 03/20/15 70.0 0.00 0.02
XLNX 150320P00021000 P 03/20/15 21.0 0.00 0.02
XLNX 150320P00023000 P 03/20/15 23.0 0.00 0.03
XLNX 150320P00024000 P 03/20/15 24.0 0.00 0.03
XLNX 150320P00025000 P 03/20/15 25.0 0.00 0.04
XLNX 150320P00026000 P 03/20/15 26.0 0.00 0.04
XLNX 150320P00027000 P 03/20/15 27.0 0.01 0.05
XLNX 150320P00028000 P 03/20/15 28.0 0.02 0.07
XLNX 150320P00029000 P 03/20/15 29.0 0.03 0.09
XLNX 150320P00030000 P 03/20/15 30.0 0.04 0.09
XLNX 150320P00031000 P 03/20/15 31.0 0.06 0.11
XLNX 150320P00032000 P 03/20/15 32.0 0.09 0.15
XLNX 150320P00033000 P 03/20/15 33.0 0.13 0.17
XLNX 150320P00034000 P 03/20/15 34.0 0.19 0.25
XLNX 150320P00035000 P 03/20/15 35.0 0.29 0.33
XLNX 150320P00036000 P 03/20/15 36.0 0.44 0.48
XLNX 150320P00037000 P 03/20/15 37.0 0.66 0.71
XLNX 150320P00038000 P 03/20/15 38.0 0.98 1.04
XLNX 150320P00039000 P 03/20/15 39.0 1.43 1.49
XLNX 150320P00040000 P 03/20/15 40.0 1.98 2.06
XLNX 150320P00041000 P 03/20/15 41.0 2.68 2.76
XLNX 150320P00042000 P 03/20/15 42.0 3.35 3.60
XLNX 150320P00043000 P 03/20/15 43.0 4.20 4.55
XLNX 150320P00044000 P 03/20/15 44.0 5.15 5.55
XLNX 150320P00045000 P 03/20/15 45.0 5.95 6.60
XLNX 150320P00046000 P 03/20/15 46.0 7.10 7.55
XLNX 150320P00047000 P 03/20/15 47.0 8.10 8.55
XLNX 150320P00048000 P 03/20/15 48.0 9.05 9.55
XLNX 150320P00049000 P 03/20/15 49.0 9.70 10.55
XLNX 150320P00050000 P 03/20/15 50.0 10.85 11.60
XLNX 150320P00055000 P 03/20/15 55.0 15.75 16.60
XLNX 150320P00060000 P 03/20/15 60.0 19.65 22.80
XLNX 150320P00065000 P 03/20/15 65.0 25.00 27.70
XLNX 150320P00070000 P 03/20/15 70.0 29.95 32.80
XLNX 150619C00023000 C 06/19/15 23.0 14.35 17.55
XLNX 150619C00024000 C 06/19/15 24.0 13.35 16.55
XLNX 150619C00025000 C 06/19/15 25.0 12.35 15.55
XLNX 150619C00026000 C 06/19/15 26.0 11.35 14.55
XLNX 150619C00027000 C 06/19/15 27.0 10.30 12.50
XLNX 150619C00028000 C 06/19/15 28.0 9.35 11.50
XLNX 150619C00029000 C 06/19/15 29.0 9.60 10.20
XLNX 150619C00030000 C 06/19/15 30.0 8.50 9.25
XLNX 150619C00031000 C 06/19/15 31.0 7.60 8.30
XLNX 150619C00032000 C 06/19/15 32.0 7.10 7.35
XLNX 150619C00033000 C 06/19/15 33.0 6.25 6.50
XLNX 150619C00034000 C 06/19/15 34.0 5.40 5.55
XLNX 150619C00035000 C 06/19/15 35.0 4.65 4.85
XLNX 150619C00036000 C 06/19/15 36.0 3.90 4.05
XLNX 150619C00037000 C 06/19/15 37.0 3.25 3.35
XLNX 150619C00038000 C 06/19/15 38.0 2.66 2.73
XLNX 150619C00039000 C 06/19/15 39.0 2.13 2.20
XLNX 150619C00040000 C 06/19/15 40.0 1.67 1.74
XLNX 150619C00041000 C 06/19/15 41.0 1.28 1.35
XLNX 150619C00042000 C 06/19/15 42.0 0.97 1.02
XLNX 150619C00043000 C 06/19/15 43.0 0.71 0.76
XLNX 150619C00044000 C 06/19/15 44.0 0.51 0.56
XLNX 150619C00045000 C 06/19/15 45.0 0.35 0.41
XLNX 150619C00046000 C 06/19/15 46.0 0.22 0.29
XLNX 150619C00047000 C 06/19/15 47.0 0.15 0.21
XLNX 150619C00048000 C 06/19/15 48.0 0.09 0.14
XLNX 150619C00049000 C 06/19/15 49.0 0.07 0.10
XLNX 150619C00050000 C 06/19/15 50.0 0.04 0.07
XLNX 150619C00055000 C 06/19/15 55.0 0.00 0.03
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 0.06 0.11
XLNX 150619P00024000 P 06/19/15 24.0 0.08 0.13
XLNX 150619P00025000 P 06/19/15 25.0 0.10 0.15
XLNX 150619P00026000 P 06/19/15 26.0 0.13 0.18
XLNX 150619P00027000 P 06/19/15 27.0 0.16 0.21
XLNX 150619P00028000 P 06/19/15 28.0 0.20 0.26
XLNX 150619P00029000 P 06/19/15 29.0 0.26 0.32
XLNX 150619P00030000 P 06/19/15 30.0 0.33 0.38
XLNX 150619P00031000 P 06/19/15 31.0 0.42 0.47
XLNX 150619P00032000 P 06/19/15 32.0 0.53 0.58
XLNX 150619P00033000 P 06/19/15 33.0 0.69 0.73
XLNX 150619P00034000 P 06/19/15 34.0 0.87 0.92
XLNX 150619P00035000 P 06/19/15 35.0 1.10 1.15
XLNX 150619P00036000 P 06/19/15 36.0 1.38 1.44
XLNX 150619P00037000 P 06/19/15 37.0 1.73 1.78
XLNX 150619P00038000 P 06/19/15 38.0 2.14 2.19
XLNX 150619P00039000 P 06/19/15 39.0 2.62 2.68
XLNX 150619P00040000 P 06/19/15 40.0 3.15 3.25
XLNX 150619P00041000 P 06/19/15 41.0 3.75 3.85
XLNX 150619P00042000 P 06/19/15 42.0 4.45 4.55
XLNX 150619P00043000 P 06/19/15 43.0 5.15 5.30
XLNX 150619P00044000 P 06/19/15 44.0 6.00 6.10
XLNX 150619P00045000 P 06/19/15 45.0 6.70 7.00
XLNX 150619P00046000 P 06/19/15 46.0 7.60 8.30
XLNX 150619P00047000 P 06/19/15 47.0 8.50 9.25
XLNX 150619P00048000 P 06/19/15 48.0 9.45 10.20
XLNX 150619P00049000 P 06/19/15 49.0 10.40 11.00
XLNX 150619P00050000 P 06/19/15 50.0 11.35 12.00
XLNX 150619P00055000 P 06/19/15 55.0 15.10 18.05
XLNX 150619P00060000 P 06/19/15 60.0 19.90 23.20
XLNX 150619P00065000 P 06/19/15 65.0 24.95 28.20
XLNX 150918C00023000 C 09/18/15 23.0 14.45 17.60
XLNX 150918C00024000 C 09/18/15 24.0 13.50 16.60
XLNX 150918C00025000 C 09/18/15 25.0 12.50 15.60
XLNX 150918C00026000 C 09/18/15 26.0 11.50 14.60
XLNX 150918C00027000 C 09/18/15 27.0 10.55 13.50
XLNX 150918C00028000 C 09/18/15 28.0 10.60 11.20
XLNX 150918C00029000 C 09/18/15 29.0 9.50 10.25
XLNX 150918C00030000 C 09/18/15 30.0 9.10 9.35
XLNX 150918C00031000 C 09/18/15 31.0 8.20 8.50
XLNX 150918C00032000 C 09/18/15 32.0 7.40 7.55
XLNX 150918C00033000 C 09/18/15 33.0 6.60 6.80
XLNX 150918C00034000 C 09/18/15 34.0 5.80 5.95
XLNX 150918C00035000 C 09/18/15 35.0 5.10 5.20
XLNX 150918C00036000 C 09/18/15 36.0 4.45 4.55
XLNX 150918C00037000 C 09/18/15 37.0 3.80 3.90
XLNX 150918C00038000 C 09/18/15 38.0 3.25 3.35
XLNX 150918C00039000 C 09/18/15 39.0 2.74 2.80
XLNX 150918C00040000 C 09/18/15 40.0 2.28 2.40
XLNX 150918C00041000 C 09/18/15 41.0 1.88 1.93
XLNX 150918C00042000 C 09/18/15 42.0 1.52 1.58
XLNX 150918C00043000 C 09/18/15 43.0 1.23 1.28
XLNX 150918C00044000 C 09/18/15 44.0 0.97 1.03
XLNX 150918C00045000 C 09/18/15 45.0 0.74 0.81
XLNX 150918C00046000 C 09/18/15 46.0 0.58 0.63
XLNX 150918C00047000 C 09/18/15 47.0 0.41 0.50
XLNX 150918C00048000 C 09/18/15 48.0 0.29 0.38
XLNX 150918C00049000 C 09/18/15 49.0 0.23 0.29
XLNX 150918C00050000 C 09/18/15 50.0 0.17 0.22
XLNX 150918C00055000 C 09/18/15 55.0 0.02 0.05
XLNX 150918P00023000 P 09/18/15 23.0 0.15 0.20
XLNX 150918P00024000 P 09/18/15 24.0 0.19 0.24
XLNX 150918P00025000 P 09/18/15 25.0 0.24 0.28
XLNX 150918P00026000 P 09/18/15 26.0 0.29 0.34
XLNX 150918P00027000 P 09/18/15 27.0 0.35 0.41
XLNX 150918P00028000 P 09/18/15 28.0 0.43 0.49
XLNX 150918P00029000 P 09/18/15 29.0 0.55 0.59
XLNX 150918P00030000 P 09/18/15 30.0 0.67 0.72
XLNX 150918P00031000 P 09/18/15 31.0 0.81 0.87
XLNX 150918P00032000 P 09/18/15 32.0 0.97 1.06
XLNX 150918P00033000 P 09/18/15 33.0 1.20 1.28
XLNX 150918P00034000 P 09/18/15 34.0 1.45 1.52
XLNX 150918P00035000 P 09/18/15 35.0 1.73 1.83
XLNX 150918P00036000 P 09/18/15 36.0 2.08 2.19
XLNX 150918P00037000 P 09/18/15 37.0 2.47 2.57
XLNX 150918P00038000 P 09/18/15 38.0 2.92 3.05
XLNX 150918P00039000 P 09/18/15 39.0 3.40 3.55
XLNX 150918P00040000 P 09/18/15 40.0 3.95 4.10
XLNX 150918P00041000 P 09/18/15 41.0 4.55 4.70
XLNX 150918P00042000 P 09/18/15 42.0 5.20 5.35
XLNX 150918P00043000 P 09/18/15 43.0 5.90 6.05
XLNX 150918P00044000 P 09/18/15 44.0 6.65 6.80
XLNX 150918P00045000 P 09/18/15 45.0 7.45 7.60
XLNX 150918P00046000 P 09/18/15 46.0 8.25 8.45
XLNX 150918P00047000 P 09/18/15 47.0 9.00 9.35
XLNX 150918P00048000 P 09/18/15 48.0 9.90 10.20
XLNX 150918P00049000 P 09/18/15 49.0 10.80 11.60
XLNX 150918P00050000 P 09/18/15 50.0 11.75 12.50
XLNX 150918P00055000 P 09/18/15 55.0 16.50 17.20
XLNX 160115C00023000 C 01/15/16 23.0 13.50 18.20
XLNX 160115C00025000 C 01/15/16 25.0 12.70 16.20
XLNX 160115C00028000 C 01/15/16 28.0 10.70 11.30
XLNX 160115C00030000 C 01/15/16 30.0 9.30 9.55
XLNX 160115C00033000 C 01/15/16 33.0 6.90 7.15
XLNX 160115C00035000 C 01/15/16 35.0 5.50 5.65
XLNX 160115C00038000 C 01/15/16 38.0 3.75 3.90
XLNX 160115C00040000 C 01/15/16 40.0 2.83 2.92
XLNX 160115C00042000 C 01/15/16 42.0 2.06 2.15
XLNX 160115C00045000 C 01/15/16 45.0 1.20 1.27
XLNX 160115C00047000 C 01/15/16 47.0 0.70 0.89
XLNX 160115C00050000 C 01/15/16 50.0 0.35 0.48
XLNX 160115C00055000 C 01/15/16 55.0 0.09 0.15
XLNX 160115C00060000 C 01/15/16 60.0 0.01 0.04
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 0.29 0.37
XLNX 160115P00025000 P 01/15/16 25.0 0.43 0.50
XLNX 160115P00028000 P 01/15/16 28.0 0.76 0.82
XLNX 160115P00030000 P 01/15/16 30.0 1.08 1.16
XLNX 160115P00033000 P 01/15/16 33.0 1.78 1.87
XLNX 160115P00035000 P 01/15/16 35.0 2.43 2.52
XLNX 160115P00038000 P 01/15/16 38.0 3.70 3.85
XLNX 160115P00040000 P 01/15/16 40.0 4.75 4.90
XLNX 160115P00042000 P 01/15/16 42.0 6.00 6.15
XLNX 160115P00045000 P 01/15/16 45.0 8.10 8.25
XLNX 160115P00047000 P 01/15/16 47.0 9.60 9.95
XLNX 160115P00050000 P 01/15/16 50.0 12.20 12.55
XLNX 160115P00055000 P 01/15/16 55.0 16.70 17.65
XLNX 160115P00060000 P 01/15/16 60.0 21.65 22.40
XLNX 160115P00065000 P 01/15/16 65.0 24.75 29.40
XLNX 160115P00070000 P 01/15/16 70.0 30.00 34.50
XLNX 160115P00075000 P 01/15/16 75.0 35.00 39.50
XLNX 170120C00023000 C 01/20/17 23.0 13.50 18.20
XLNX 170120C00025000 C 01/20/17 25.0 13.25 14.45
XLNX 170120C00028000 C 01/20/17 28.0 11.20 11.85
XLNX 170120C00030000 C 01/20/17 30.0 9.60 10.20
XLNX 170120C00033000 C 01/20/17 33.0 7.45 8.10
XLNX 170120C00035000 C 01/20/17 35.0 6.20 6.95
XLNX 170120C00038000 C 01/20/17 38.0 4.65 5.40
XLNX 170120C00040000 C 01/20/17 40.0 3.85 4.45
XLNX 170120C00042000 C 01/20/17 42.0 3.05 3.80
XLNX 170120C00045000 C 01/20/17 45.0 2.40 2.84
XLNX 170120C00047000 C 01/20/17 47.0 1.66 2.26
XLNX 170120C00050000 C 01/20/17 50.0 1.10 1.66
XLNX 170120C00055000 C 01/20/17 55.0 0.50 1.00
XLNX 170120C00060000 C 01/20/17 60.0 0.19 0.60
XLNX 170120C00065000 C 01/20/17 65.0 0.03 0.36
XLNX 170120P00023000 P 01/20/17 23.0 0.84 1.22
XLNX 170120P00025000 P 01/20/17 25.0 1.17 1.52
XLNX 170120P00028000 P 01/20/17 28.0 1.80 2.23
XLNX 170120P00030000 P 01/20/17 30.0 2.34 2.85
XLNX 170120P00033000 P 01/20/17 33.0 3.30 3.90
XLNX 170120P00035000 P 01/20/17 35.0 4.15 4.40
XLNX 170120P00038000 P 01/20/17 38.0 5.60 6.15
XLNX 170120P00040000 P 01/20/17 40.0 6.70 7.10
XLNX 170120P00042000 P 01/20/17 42.0 7.90 8.60
XLNX 170120P00045000 P 01/20/17 45.0 9.90 10.65
XLNX 170120P00047000 P 01/20/17 47.0 11.40 12.15
XLNX 170120P00050000 P 01/20/17 50.0 13.75 14.50
XLNX 170120P00055000 P 01/20/17 55.0 17.95 18.75
XLNX 170120P00060000 P 01/20/17 60.0 22.45 23.40
XLNX 170120P00065000 P 01/20/17 65.0 26.75 28.30

OPRA data is delayed 15 minutes.