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 Sep 23 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 141018C00033000 C 10/18/14 33.0 10.10 10.85
XLNX 141018C00034000 C 10/18/14 34.0 9.10 9.90
XLNX 141018C00035000 C 10/18/14 35.0 8.15 8.90
XLNX 141018C00036000 C 10/18/14 36.0 7.15 7.90
XLNX 141018C00037000 C 10/18/14 37.0 6.20 6.95
XLNX 141018C00038000 C 10/18/14 38.0 5.25 5.95
XLNX 141018C00039000 C 10/18/14 39.0 4.30 4.75
XLNX 141018C00040000 C 10/18/14 40.0 3.50 3.60
XLNX 141018C00041000 C 10/18/14 41.0 2.70 2.87
XLNX 141018C00042000 C 10/18/14 42.0 2.00 2.08
XLNX 141018C00043000 C 10/18/14 43.0 1.40 1.47
XLNX 141018C00044000 C 10/18/14 44.0 0.93 0.99
XLNX 141018C00045000 C 10/18/14 45.0 0.60 0.66
XLNX 141018C00046000 C 10/18/14 46.0 0.37 0.42
XLNX 141018C00047000 C 10/18/14 47.0 0.22 0.27
XLNX 141018C00048000 C 10/18/14 48.0 0.13 0.17
XLNX 141018C00049000 C 10/18/14 49.0 0.06 0.11
XLNX 141018C00050000 C 10/18/14 50.0 0.03 0.08
XLNX 141018P00033000 P 10/18/14 33.0 0.00 0.05
XLNX 141018P00034000 P 10/18/14 34.0 0.01 0.06
XLNX 141018P00035000 P 10/18/14 35.0 0.02 0.07
XLNX 141018P00036000 P 10/18/14 36.0 0.03 0.09
XLNX 141018P00037000 P 10/18/14 37.0 0.05 0.12
XLNX 141018P00038000 P 10/18/14 38.0 0.10 0.16
XLNX 141018P00039000 P 10/18/14 39.0 0.17 0.22
XLNX 141018P00040000 P 10/18/14 40.0 0.30 0.33
XLNX 141018P00041000 P 10/18/14 41.0 0.49 0.53
XLNX 141018P00042000 P 10/18/14 42.0 0.77 0.83
XLNX 141018P00043000 P 10/18/14 43.0 1.20 1.23
XLNX 141018P00044000 P 10/18/14 44.0 1.69 1.77
XLNX 141018P00045000 P 10/18/14 45.0 2.34 2.43
XLNX 141018P00046000 P 10/18/14 46.0 3.00 3.25
XLNX 141018P00047000 P 10/18/14 47.0 3.85 4.10
XLNX 141018P00048000 P 10/18/14 48.0 4.35 5.00
XLNX 141018P00049000 P 10/18/14 49.0 5.25 5.95
XLNX 141018P00050000 P 10/18/14 50.0 6.25 6.95
XLNX 141122C00036000 C 11/22/14 36.0 7.05 7.95
XLNX 141122C00037000 C 11/22/14 37.0 6.25 7.00
XLNX 141122C00038000 C 11/22/14 38.0 5.35 5.75
XLNX 141122C00039000 C 11/22/14 39.0 4.50 4.75
XLNX 141122C00040000 C 11/22/14 40.0 3.65 3.90
XLNX 141122C00041000 C 11/22/14 41.0 2.93 3.05
XLNX 141122C00042000 C 11/22/14 42.0 2.25 2.33
XLNX 141122C00043000 C 11/22/14 43.0 1.68 1.74
XLNX 141122C00044000 C 11/22/14 44.0 1.20 1.26
XLNX 141122C00045000 C 11/22/14 45.0 0.84 0.89
XLNX 141122C00046000 C 11/22/14 46.0 0.57 0.59
XLNX 141122C00047000 C 11/22/14 47.0 0.37 0.41
XLNX 141122C00048000 C 11/22/14 48.0 0.23 0.27
XLNX 141122C00049000 C 11/22/14 49.0 0.15 0.18
XLNX 141122C00050000 C 11/22/14 50.0 0.10 0.12
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 141122P00036000 P 11/22/14 36.0 0.13 0.19
XLNX 141122P00037000 P 11/22/14 37.0 0.19 0.25
XLNX 141122P00038000 P 11/22/14 38.0 0.29 0.34
XLNX 141122P00039000 P 11/22/14 39.0 0.44 0.47
XLNX 141122P00040000 P 11/22/14 40.0 0.60 0.67
XLNX 141122P00041000 P 11/22/14 41.0 0.85 0.93
XLNX 141122P00042000 P 11/22/14 42.0 1.22 1.27
XLNX 141122P00043000 P 11/22/14 43.0 1.66 1.71
XLNX 141122P00044000 P 11/22/14 44.0 2.21 2.26
XLNX 141122P00045000 P 11/22/14 45.0 2.83 2.91
XLNX 141122P00046000 P 11/22/14 46.0 3.55 3.70
XLNX 141122P00047000 P 11/22/14 47.0 4.25 4.50
XLNX 141122P00048000 P 11/22/14 48.0 5.10 5.35
XLNX 141122P00049000 P 11/22/14 49.0 5.60 6.35
XLNX 141122P00050000 P 11/22/14 50.0 6.55 7.25
XLNX 141122P00055000 P 11/22/14 55.0 11.40 12.15
XLNX 141122P00060000 P 11/22/14 60.0 16.35 17.20
XLNX 141220C00026000 C 12/20/14 26.0 16.10 17.75
XLNX 141220C00027000 C 12/20/14 27.0 15.95 16.75
XLNX 141220C00028000 C 12/20/14 28.0 14.95 16.00
XLNX 141220C00029000 C 12/20/14 29.0 13.95 14.95
XLNX 141220C00030000 C 12/20/14 30.0 13.10 14.00
XLNX 141220C00031000 C 12/20/14 31.0 12.10 12.90
XLNX 141220C00032000 C 12/20/14 32.0 11.05 11.90
XLNX 141220C00033000 C 12/20/14 33.0 10.15 10.90
XLNX 141220C00034000 C 12/20/14 34.0 9.20 9.95
XLNX 141220C00035000 C 12/20/14 35.0 8.25 8.95
XLNX 141220C00036000 C 12/20/14 36.0 7.25 8.00
XLNX 141220C00037000 C 12/20/14 37.0 6.30 6.75
XLNX 141220C00038000 C 12/20/14 38.0 5.45 5.75
XLNX 141220C00039000 C 12/20/14 39.0 4.60 4.85
XLNX 141220C00040000 C 12/20/14 40.0 3.80 4.00
XLNX 141220C00041000 C 12/20/14 41.0 3.10 3.20
XLNX 141220C00042000 C 12/20/14 42.0 2.45 2.50
XLNX 141220C00043000 C 12/20/14 43.0 1.89 1.94
XLNX 141220C00044000 C 12/20/14 44.0 1.42 1.45
XLNX 141220C00045000 C 12/20/14 45.0 1.03 1.08
XLNX 141220C00046000 C 12/20/14 46.0 0.73 0.78
XLNX 141220C00047000 C 12/20/14 47.0 0.51 0.55
XLNX 141220C00048000 C 12/20/14 48.0 0.35 0.38
XLNX 141220C00049000 C 12/20/14 49.0 0.24 0.26
XLNX 141220C00050000 C 12/20/14 50.0 0.16 0.18
XLNX 141220C00055000 C 12/20/14 55.0 0.00 0.04
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 0.00 0.04
XLNX 141220P00027000 P 12/20/14 27.0 0.01 0.05
XLNX 141220P00028000 P 12/20/14 28.0 0.01 0.06
XLNX 141220P00029000 P 12/20/14 29.0 0.03 0.07
XLNX 141220P00030000 P 12/20/14 30.0 0.01 0.08
XLNX 141220P00031000 P 12/20/14 31.0 0.03 0.10
XLNX 141220P00032000 P 12/20/14 32.0 0.05 0.11
XLNX 141220P00033000 P 12/20/14 33.0 0.07 0.14
XLNX 141220P00034000 P 12/20/14 34.0 0.13 0.16
XLNX 141220P00035000 P 12/20/14 35.0 0.18 0.20
XLNX 141220P00036000 P 12/20/14 36.0 0.23 0.26
XLNX 141220P00037000 P 12/20/14 37.0 0.32 0.35
XLNX 141220P00038000 P 12/20/14 38.0 0.44 0.46
XLNX 141220P00039000 P 12/20/14 39.0 0.59 0.62
XLNX 141220P00040000 P 12/20/14 40.0 0.80 0.84
XLNX 141220P00041000 P 12/20/14 41.0 1.08 1.13
XLNX 141220P00042000 P 12/20/14 42.0 1.45 1.49
XLNX 141220P00043000 P 12/20/14 43.0 1.89 1.94
XLNX 141220P00044000 P 12/20/14 44.0 2.42 2.48
XLNX 141220P00045000 P 12/20/14 45.0 3.00 3.10
XLNX 141220P00046000 P 12/20/14 46.0 3.70 3.85
XLNX 141220P00047000 P 12/20/14 47.0 4.50 4.60
XLNX 141220P00048000 P 12/20/14 48.0 5.20 5.45
XLNX 141220P00049000 P 12/20/14 49.0 6.10 6.35
XLNX 141220P00050000 P 12/20/14 50.0 6.75 7.30
XLNX 141220P00055000 P 12/20/14 55.0 11.25 12.15
XLNX 141220P00060000 P 12/20/14 60.0 16.25 17.20
XLNX 141220P00065000 P 12/20/14 65.0 21.10 22.25
XLNX 141220P00070000 P 12/20/14 70.0 25.70 27.30
XLNX 141220P00075000 P 12/20/14 75.0 30.75 32.30
XLNX 150117C00018000 C 01/17/15 18.0 24.35 25.85
XLNX 150117C00020000 C 01/17/15 20.0 22.50 24.30
XLNX 150117C00021000 C 01/17/15 21.0 21.10 23.30
XLNX 150117C00023000 C 01/17/15 23.0 19.45 21.00
XLNX 150117C00024000 C 01/17/15 24.0 18.10 20.75
XLNX 150117C00025000 C 01/17/15 25.0 17.45 19.35
XLNX 150117C00026000 C 01/17/15 26.0 16.40 18.00
XLNX 150117C00027000 C 01/17/15 27.0 15.60 17.10
XLNX 150117C00028000 C 01/17/15 28.0 14.60 16.10
XLNX 150117C00029000 C 01/17/15 29.0 13.60 15.10
XLNX 150117C00030000 C 01/17/15 30.0 13.05 13.90
XLNX 150117C00031000 C 01/17/15 31.0 12.00 13.00
XLNX 150117C00032000 C 01/17/15 32.0 11.15 11.90
XLNX 150117C00033000 C 01/17/15 33.0 10.05 10.90
XLNX 150117C00034000 C 01/17/15 34.0 9.20 9.95
XLNX 150117C00035000 C 01/17/15 35.0 8.25 8.95
XLNX 150117C00036000 C 01/17/15 36.0 7.25 8.05
XLNX 150117C00037000 C 01/17/15 37.0 6.40 7.10
XLNX 150117C00038000 C 01/17/15 38.0 5.60 5.75
XLNX 150117C00039000 C 01/17/15 39.0 4.75 5.00
XLNX 150117C00040000 C 01/17/15 40.0 4.00 4.10
XLNX 150117C00041000 C 01/17/15 41.0 3.30 3.35
XLNX 150117C00042000 C 01/17/15 42.0 2.66 2.71
XLNX 150117C00043000 C 01/17/15 43.0 2.11 2.15
XLNX 150117C00044000 C 01/17/15 44.0 1.64 1.67
XLNX 150117C00045000 C 01/17/15 45.0 1.24 1.27
XLNX 150117C00046000 C 01/17/15 46.0 0.92 0.95
XLNX 150117C00047000 C 01/17/15 47.0 0.66 0.69
XLNX 150117C00048000 C 01/17/15 48.0 0.47 0.52
XLNX 150117C00049000 C 01/17/15 49.0 0.34 0.39
XLNX 150117C00050000 C 01/17/15 50.0 0.24 0.28
XLNX 150117C00055000 C 01/17/15 55.0 0.04 0.06
XLNX 150117C00060000 C 01/17/15 60.0 0.00 0.04
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 0.02
XLNX 150117P00021000 P 01/17/15 21.0 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 0.01 0.04
XLNX 150117P00026000 P 01/17/15 26.0 0.01 0.05
XLNX 150117P00027000 P 01/17/15 27.0 0.02 0.06
XLNX 150117P00028000 P 01/17/15 28.0 0.02 0.08
XLNX 150117P00029000 P 01/17/15 29.0 0.03 0.10
XLNX 150117P00030000 P 01/17/15 30.0 0.05 0.12
XLNX 150117P00031000 P 01/17/15 31.0 0.07 0.14
XLNX 150117P00032000 P 01/17/15 32.0 0.10 0.16
XLNX 150117P00033000 P 01/17/15 33.0 0.15 0.20
XLNX 150117P00034000 P 01/17/15 34.0 0.18 0.24
XLNX 150117P00035000 P 01/17/15 35.0 0.26 0.30
XLNX 150117P00036000 P 01/17/15 36.0 0.34 0.38
XLNX 150117P00037000 P 01/17/15 37.0 0.46 0.48
XLNX 150117P00038000 P 01/17/15 38.0 0.60 0.63
XLNX 150117P00039000 P 01/17/15 39.0 0.79 0.81
XLNX 150117P00040000 P 01/17/15 40.0 1.02 1.04
XLNX 150117P00041000 P 01/17/15 41.0 1.31 1.34
XLNX 150117P00042000 P 01/17/15 42.0 1.68 1.71
XLNX 150117P00043000 P 01/17/15 43.0 2.13 2.17
XLNX 150117P00044000 P 01/17/15 44.0 2.65 2.69
XLNX 150117P00045000 P 01/17/15 45.0 3.20 3.30
XLNX 150117P00046000 P 01/17/15 46.0 3.90 4.00
XLNX 150117P00047000 P 01/17/15 47.0 4.65 4.75
XLNX 150117P00048000 P 01/17/15 48.0 5.35 5.60
XLNX 150117P00049000 P 01/17/15 49.0 6.15 6.45
XLNX 150117P00050000 P 01/17/15 50.0 7.10 7.35
XLNX 150117P00055000 P 01/17/15 55.0 11.45 12.25
XLNX 150117P00060000 P 01/17/15 60.0 16.45 17.25
XLNX 150117P00065000 P 01/17/15 65.0 21.25 22.50
XLNX 150320C00021000 C 03/20/15 21.0 21.35 23.35
XLNX 150320C00023000 C 03/20/15 23.0 18.55 22.15
XLNX 150320C00024000 C 03/20/15 24.0 17.70 21.35
XLNX 150320C00025000 C 03/20/15 25.0 16.70 20.20
XLNX 150320C00026000 C 03/20/15 26.0 15.70 19.20
XLNX 150320C00027000 C 03/20/15 27.0 15.35 17.00
XLNX 150320C00028000 C 03/20/15 28.0 14.60 16.20
XLNX 150320C00029000 C 03/20/15 29.0 13.75 15.00
XLNX 150320C00030000 C 03/20/15 30.0 12.65 14.15
XLNX 150320C00031000 C 03/20/15 31.0 11.85 12.90
XLNX 150320C00032000 C 03/20/15 32.0 11.00 12.10
XLNX 150320C00033000 C 03/20/15 33.0 10.00 11.45
XLNX 150320C00034000 C 03/20/15 34.0 9.25 10.05
XLNX 150320C00035000 C 03/20/15 35.0 8.30 9.10
XLNX 150320C00036000 C 03/20/15 36.0 7.50 7.85
XLNX 150320C00037000 C 03/20/15 37.0 6.65 7.00
XLNX 150320C00038000 C 03/20/15 38.0 5.85 6.15
XLNX 150320C00039000 C 03/20/15 39.0 5.05 5.40
XLNX 150320C00040000 C 03/20/15 40.0 4.35 4.50
XLNX 150320C00041000 C 03/20/15 41.0 3.70 3.80
XLNX 150320C00042000 C 03/20/15 42.0 3.05 3.20
XLNX 150320C00043000 C 03/20/15 43.0 2.55 2.64
XLNX 150320C00044000 C 03/20/15 44.0 2.08 2.16
XLNX 150320C00045000 C 03/20/15 45.0 1.68 1.74
XLNX 150320C00046000 C 03/20/15 46.0 1.33 1.40
XLNX 150320C00047000 C 03/20/15 47.0 1.04 1.11
XLNX 150320C00048000 C 03/20/15 48.0 0.80 0.88
XLNX 150320C00049000 C 03/20/15 49.0 0.62 0.69
XLNX 150320C00050000 C 03/20/15 50.0 0.47 0.53
XLNX 150320C00055000 C 03/20/15 55.0 0.09 0.15
XLNX 150320C00060000 C 03/20/15 60.0 0.01 0.04
XLNX 150320C00065000 C 03/20/15 65.0 0.00 0.04
XLNX 150320C00070000 C 03/20/15 70.0 0.00 0.03
XLNX 150320P00021000 P 03/20/15 21.0 0.00 0.04
XLNX 150320P00023000 P 03/20/15 23.0 0.01 0.06
XLNX 150320P00024000 P 03/20/15 24.0 0.01 0.07
XLNX 150320P00025000 P 03/20/15 25.0 0.02 0.09
XLNX 150320P00026000 P 03/20/15 26.0 0.04 0.11
XLNX 150320P00027000 P 03/20/15 27.0 0.05 0.12
XLNX 150320P00028000 P 03/20/15 28.0 0.08 0.14
XLNX 150320P00029000 P 03/20/15 29.0 0.10 0.17
XLNX 150320P00030000 P 03/20/15 30.0 0.13 0.20
XLNX 150320P00031000 P 03/20/15 31.0 0.18 0.20
XLNX 150320P00032000 P 03/20/15 32.0 0.23 0.28
XLNX 150320P00033000 P 03/20/15 33.0 0.29 0.35
XLNX 150320P00034000 P 03/20/15 34.0 0.37 0.44
XLNX 150320P00035000 P 03/20/15 35.0 0.49 0.55
XLNX 150320P00036000 P 03/20/15 36.0 0.61 0.68
XLNX 150320P00037000 P 03/20/15 37.0 0.77 0.84
XLNX 150320P00038000 P 03/20/15 38.0 0.97 1.05
XLNX 150320P00039000 P 03/20/15 39.0 1.22 1.30
XLNX 150320P00040000 P 03/20/15 40.0 1.52 1.60
XLNX 150320P00041000 P 03/20/15 41.0 1.87 1.97
XLNX 150320P00042000 P 03/20/15 42.0 2.28 2.38
XLNX 150320P00043000 P 03/20/15 43.0 2.78 2.85
XLNX 150320P00044000 P 03/20/15 44.0 3.30 3.40
XLNX 150320P00045000 P 03/20/15 45.0 3.90 4.00
XLNX 150320P00046000 P 03/20/15 46.0 4.55 4.65
XLNX 150320P00047000 P 03/20/15 47.0 5.25 5.40
XLNX 150320P00048000 P 03/20/15 48.0 6.00 6.15
XLNX 150320P00049000 P 03/20/15 49.0 6.80 6.95
XLNX 150320P00050000 P 03/20/15 50.0 7.50 7.85
XLNX 150320P00055000 P 03/20/15 55.0 11.65 13.00
XLNX 150320P00060000 P 03/20/15 60.0 16.65 17.65
XLNX 150320P00065000 P 03/20/15 65.0 20.85 22.95
XLNX 150320P00070000 P 03/20/15 70.0 25.30 28.85
XLNX 160115C00023000 C 01/15/16 23.0 18.55 22.30
XLNX 160115C00025000 C 01/15/16 25.0 16.35 20.50
XLNX 160115C00028000 C 01/15/16 28.0 14.60 16.20
XLNX 160115C00030000 C 01/15/16 30.0 13.00 14.30
XLNX 160115C00033000 C 01/15/16 33.0 10.65 11.05
XLNX 160115C00035000 C 01/15/16 35.0 9.05 9.45
XLNX 160115C00038000 C 01/15/16 38.0 6.85 7.35
XLNX 160115C00040000 C 01/15/16 40.0 5.65 5.85
XLNX 160115C00042000 C 01/15/16 42.0 4.55 4.70
XLNX 160115C00045000 C 01/15/16 45.0 3.20 3.35
XLNX 160115C00047000 C 01/15/16 47.0 2.50 2.63
XLNX 160115C00050000 C 01/15/16 50.0 1.66 1.80
XLNX 160115C00055000 C 01/15/16 55.0 0.80 0.93
XLNX 160115C00060000 C 01/15/16 60.0 0.36 0.47
XLNX 160115C00065000 C 01/15/16 65.0 0.15 0.22
XLNX 160115C00070000 C 01/15/16 70.0 0.02 0.11
XLNX 160115C00075000 C 01/15/16 75.0 0.00 0.07
XLNX 160115P00023000 P 01/15/16 23.0 0.21 0.30
XLNX 160115P00025000 P 01/15/16 25.0 0.32 0.40
XLNX 160115P00028000 P 01/15/16 28.0 0.57 0.65
XLNX 160115P00030000 P 01/15/16 30.0 0.80 0.89
XLNX 160115P00033000 P 01/15/16 33.0 1.30 1.40
XLNX 160115P00035000 P 01/15/16 35.0 1.76 1.87
XLNX 160115P00038000 P 01/15/16 38.0 2.68 2.81
XLNX 160115P00040000 P 01/15/16 40.0 3.45 3.60
XLNX 160115P00042000 P 01/15/16 42.0 4.40 4.55
XLNX 160115P00045000 P 01/15/16 45.0 6.05 6.20
XLNX 160115P00047000 P 01/15/16 47.0 7.35 7.50
XLNX 160115P00050000 P 01/15/16 50.0 9.50 9.70
XLNX 160115P00055000 P 01/15/16 55.0 13.30 13.80
XLNX 160115P00060000 P 01/15/16 60.0 16.90 19.20
XLNX 160115P00065000 P 01/15/16 65.0 21.55 24.05
XLNX 160115P00070000 P 01/15/16 70.0 26.50 29.00
XLNX 160115P00075000 P 01/15/16 75.0 31.80 33.75

OPRA data is delayed 15 minutes.