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 (2015-04-03)Premium Content

Xilinx Inc (XLNX)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 150417C00034000 C 04/17/15 34.0 7.65 8.35
XLNX 150417C00035000 C 04/17/15 35.0 6.60 7.15
XLNX 150417C00036000 C 04/17/15 36.0 5.65 6.15
XLNX 150417C00037000 C 04/17/15 37.0 4.70 5.80
XLNX 150417C00038000 C 04/17/15 38.0 3.80 4.85
XLNX 150417C00039000 C 04/17/15 39.0 2.97 3.90
XLNX 150417C00040000 C 04/17/15 40.0 2.25 2.47
XLNX 150417C00041000 C 04/17/15 41.0 1.64 1.78
XLNX 150417C00042000 C 04/17/15 42.0 1.11 1.23
XLNX 150417C00043000 C 04/17/15 43.0 0.73 0.79
XLNX 150417C00044000 C 04/17/15 44.0 0.44 0.53
XLNX 150417C00045000 C 04/17/15 45.0 0.28 0.35
XLNX 150417C00046000 C 04/17/15 46.0 0.14 0.25
XLNX 150417C00047000 C 04/17/15 47.0 0.06 0.25
XLNX 150417C00048000 C 04/17/15 48.0 0.03 0.14
XLNX 150417C00049000 C 04/17/15 49.0 0.02 0.14
XLNX 150417C00050000 C 04/17/15 50.0 0.01 0.14
XLNX 150417P00034000 P 04/17/15 34.0 0.00 0.13
XLNX 150417P00035000 P 04/17/15 35.0 0.00 0.15
XLNX 150417P00036000 P 04/17/15 36.0 0.01 0.17
XLNX 150417P00037000 P 04/17/15 37.0 0.03 0.21
XLNX 150417P00038000 P 04/17/15 38.0 0.16 0.22
XLNX 150417P00039000 P 04/17/15 39.0 0.30 0.34
XLNX 150417P00040000 P 04/17/15 40.0 0.48 0.59
XLNX 150417P00041000 P 04/17/15 41.0 0.83 0.89
XLNX 150417P00042000 P 04/17/15 42.0 1.26 1.36
XLNX 150417P00043000 P 04/17/15 43.0 1.87 1.98
XLNX 150417P00044000 P 04/17/15 44.0 2.37 2.86
XLNX 150417P00045000 P 04/17/15 45.0 3.30 3.65
XLNX 150417P00046000 P 04/17/15 46.0 4.20 4.55
XLNX 150417P00047000 P 04/17/15 47.0 4.45 5.60
XLNX 150417P00048000 P 04/17/15 48.0 5.30 6.55
XLNX 150417P00049000 P 04/17/15 49.0 6.30 7.55
XLNX 150417P00050000 P 04/17/15 50.0 7.30 8.50
XLNX 150515C00032000 C 05/15/15 32.0 9.55 10.15
XLNX 150515C00033000 C 05/15/15 33.0 8.70 9.15
XLNX 150515C00034000 C 05/15/15 34.0 7.75 8.15
XLNX 150515C00035000 C 05/15/15 35.0 6.80 7.20
XLNX 150515C00036000 C 05/15/15 36.0 6.10 6.30
XLNX 150515C00037000 C 05/15/15 37.0 5.20 5.40
XLNX 150515C00038000 C 05/15/15 38.0 4.40 4.55
XLNX 150515C00039000 C 05/15/15 39.0 3.60 3.85
XLNX 150515C00040000 C 05/15/15 40.0 2.92 3.10
XLNX 150515C00041000 C 05/15/15 41.0 2.33 2.43
XLNX 150515C00042000 C 05/15/15 42.0 1.80 1.90
XLNX 150515C00043000 C 05/15/15 43.0 1.35 1.44
XLNX 150515C00044000 C 05/15/15 44.0 0.99 1.07
XLNX 150515C00045000 C 05/15/15 45.0 0.71 0.78
XLNX 150515C00046000 C 05/15/15 46.0 0.50 0.56
XLNX 150515C00047000 C 05/15/15 47.0 0.33 0.39
XLNX 150515C00048000 C 05/15/15 48.0 0.21 0.29
XLNX 150515C00049000 C 05/15/15 49.0 0.14 0.26
XLNX 150515C00050000 C 05/15/15 50.0 0.09 0.19
XLNX 150515P00032000 P 05/15/15 32.0 0.07 0.16
XLNX 150515P00033000 P 05/15/15 33.0 0.10 0.21
XLNX 150515P00034000 P 05/15/15 34.0 0.15 0.27
XLNX 150515P00035000 P 05/15/15 35.0 0.23 0.33
XLNX 150515P00036000 P 05/15/15 36.0 0.33 0.45
XLNX 150515P00037000 P 05/15/15 37.0 0.52 0.61
XLNX 150515P00038000 P 05/15/15 38.0 0.70 0.75
XLNX 150515P00039000 P 05/15/15 39.0 0.96 1.03
XLNX 150515P00040000 P 05/15/15 40.0 1.28 1.36
XLNX 150515P00041000 P 05/15/15 41.0 1.68 1.78
XLNX 150515P00042000 P 05/15/15 42.0 2.16 2.24
XLNX 150515P00043000 P 05/15/15 43.0 2.73 2.84
XLNX 150515P00044000 P 05/15/15 44.0 3.35 3.50
XLNX 150515P00045000 P 05/15/15 45.0 4.10 4.25
XLNX 150515P00046000 P 05/15/15 46.0 4.80 5.05
XLNX 150515P00047000 P 05/15/15 47.0 5.65 5.90
XLNX 150515P00048000 P 05/15/15 48.0 6.55 6.80
XLNX 150515P00049000 P 05/15/15 49.0 6.70 7.90
XLNX 150515P00050000 P 05/15/15 50.0 7.65 8.85
XLNX 150619C00023000 C 06/19/15 23.0 17.50 21.00
XLNX 150619C00024000 C 06/19/15 24.0 16.50 20.00
XLNX 150619C00025000 C 06/19/15 25.0 15.50 18.10
XLNX 150619C00026000 C 06/19/15 26.0 14.45 17.10
XLNX 150619C00027000 C 06/19/15 27.0 13.45 16.10
XLNX 150619C00028000 C 06/19/15 28.0 12.45 15.20
XLNX 150619C00029000 C 06/19/15 29.0 11.55 14.15
XLNX 150619C00030000 C 06/19/15 30.0 10.55 13.15
XLNX 150619C00031000 C 06/19/15 31.0 9.55 12.20
XLNX 150619C00032000 C 06/19/15 32.0 8.60 10.90
XLNX 150619C00033000 C 06/19/15 33.0 8.70 9.15
XLNX 150619C00034000 C 06/19/15 34.0 7.75 8.20
XLNX 150619C00035000 C 06/19/15 35.0 7.05 7.25
XLNX 150619C00036000 C 06/19/15 36.0 6.20 6.35
XLNX 150619C00037000 C 06/19/15 37.0 5.35 5.50
XLNX 150619C00038000 C 06/19/15 38.0 4.55 4.75
XLNX 150619C00039000 C 06/19/15 39.0 3.80 4.00
XLNX 150619C00040000 C 06/19/15 40.0 3.15 3.35
XLNX 150619C00041000 C 06/19/15 41.0 2.57 2.67
XLNX 150619C00042000 C 06/19/15 42.0 2.06 2.15
XLNX 150619C00043000 C 06/19/15 43.0 1.61 1.74
XLNX 150619C00044000 C 06/19/15 44.0 1.25 1.30
XLNX 150619C00045000 C 06/19/15 45.0 0.92 1.00
XLNX 150619C00046000 C 06/19/15 46.0 0.69 0.77
XLNX 150619C00047000 C 06/19/15 47.0 0.51 0.56
XLNX 150619C00048000 C 06/19/15 48.0 0.33 0.43
XLNX 150619C00049000 C 06/19/15 49.0 0.24 0.36
XLNX 150619C00050000 C 06/19/15 50.0 0.17 0.22
XLNX 150619C00055000 C 06/19/15 55.0 0.02 0.08
XLNX 150619C00060000 C 06/19/15 60.0 0.00 0.04
XLNX 150619C00065000 C 06/19/15 65.0 0.00 0.04
XLNX 150619P00023000 P 06/19/15 23.0 0.00 0.05
XLNX 150619P00024000 P 06/19/15 24.0 0.00 0.06
XLNX 150619P00025000 P 06/19/15 25.0 0.02 0.07
XLNX 150619P00026000 P 06/19/15 26.0 0.02 0.09
XLNX 150619P00027000 P 06/19/15 27.0 0.03 0.11
XLNX 150619P00028000 P 06/19/15 28.0 0.03 0.13
XLNX 150619P00029000 P 06/19/15 29.0 0.05 0.16
XLNX 150619P00030000 P 06/19/15 30.0 0.07 0.19
XLNX 150619P00031000 P 06/19/15 31.0 0.11 0.21
XLNX 150619P00032000 P 06/19/15 32.0 0.15 0.28
XLNX 150619P00033000 P 06/19/15 33.0 0.20 0.31
XLNX 150619P00034000 P 06/19/15 34.0 0.29 0.36
XLNX 150619P00035000 P 06/19/15 35.0 0.41 0.44
XLNX 150619P00036000 P 06/19/15 36.0 0.54 0.59
XLNX 150619P00037000 P 06/19/15 37.0 0.71 0.79
XLNX 150619P00038000 P 06/19/15 38.0 0.93 1.00
XLNX 150619P00039000 P 06/19/15 39.0 1.22 1.30
XLNX 150619P00040000 P 06/19/15 40.0 1.56 1.66
XLNX 150619P00041000 P 06/19/15 41.0 1.98 2.06
XLNX 150619P00042000 P 06/19/15 42.0 2.46 2.56
XLNX 150619P00043000 P 06/19/15 43.0 3.00 3.15
XLNX 150619P00044000 P 06/19/15 44.0 3.60 3.75
XLNX 150619P00045000 P 06/19/15 45.0 4.30 4.50
XLNX 150619P00046000 P 06/19/15 46.0 5.05 5.25
XLNX 150619P00047000 P 06/19/15 47.0 5.90 6.05
XLNX 150619P00048000 P 06/19/15 48.0 6.70 6.95
XLNX 150619P00049000 P 06/19/15 49.0 7.60 7.85
XLNX 150619P00050000 P 06/19/15 50.0 7.70 8.90
XLNX 150619P00055000 P 06/19/15 55.0 11.60 13.85
XLNX 150619P00060000 P 06/19/15 60.0 16.30 20.05
XLNX 150619P00065000 P 06/19/15 65.0 21.35 25.05
XLNX 150918C00023000 C 09/18/15 23.0 17.25 21.05
XLNX 150918C00024000 C 09/18/15 24.0 16.65 20.00
XLNX 150918C00025000 C 09/18/15 25.0 15.85 19.00
XLNX 150918C00026000 C 09/18/15 26.0 15.55 18.05
XLNX 150918C00027000 C 09/18/15 27.0 14.60 17.00
XLNX 150918C00028000 C 09/18/15 28.0 13.60 16.05
XLNX 150918C00029000 C 09/18/15 29.0 12.65 15.05
XLNX 150918C00030000 C 09/18/15 30.0 11.70 14.10
XLNX 150918C00031000 C 09/18/15 31.0 10.75 13.15
XLNX 150918C00032000 C 09/18/15 32.0 9.85 10.45
XLNX 150918C00033000 C 09/18/15 33.0 9.10 9.35
XLNX 150918C00034000 C 09/18/15 34.0 8.20 8.45
XLNX 150918C00035000 C 09/18/15 35.0 7.35 7.60
XLNX 150918C00036000 C 09/18/15 36.0 6.55 6.80
XLNX 150918C00037000 C 09/18/15 37.0 5.80 6.00
XLNX 150918C00038000 C 09/18/15 38.0 5.05 5.30
XLNX 150918C00039000 C 09/18/15 39.0 4.40 4.55
XLNX 150918C00040000 C 09/18/15 40.0 3.75 3.90
XLNX 150918C00041000 C 09/18/15 41.0 3.20 3.35
XLNX 150918C00042000 C 09/18/15 42.0 2.69 2.78
XLNX 150918C00043000 C 09/18/15 43.0 2.25 2.32
XLNX 150918C00044000 C 09/18/15 44.0 1.83 1.91
XLNX 150918C00045000 C 09/18/15 45.0 1.49 1.56
XLNX 150918C00046000 C 09/18/15 46.0 1.19 1.26
XLNX 150918C00047000 C 09/18/15 47.0 0.94 1.03
XLNX 150918C00048000 C 09/18/15 48.0 0.73 0.82
XLNX 150918C00049000 C 09/18/15 49.0 0.57 0.65
XLNX 150918C00050000 C 09/18/15 50.0 0.43 0.50
XLNX 150918C00055000 C 09/18/15 55.0 0.09 0.18
XLNX 150918P00023000 P 09/18/15 23.0 0.04 0.12
XLNX 150918P00024000 P 09/18/15 24.0 0.07 0.13
XLNX 150918P00025000 P 09/18/15 25.0 0.09 0.16
XLNX 150918P00026000 P 09/18/15 26.0 0.12 0.19
XLNX 150918P00027000 P 09/18/15 27.0 0.15 0.23
XLNX 150918P00028000 P 09/18/15 28.0 0.21 0.28
XLNX 150918P00029000 P 09/18/15 29.0 0.26 0.33
XLNX 150918P00030000 P 09/18/15 30.0 0.33 0.40
XLNX 150918P00031000 P 09/18/15 31.0 0.41 0.47
XLNX 150918P00032000 P 09/18/15 32.0 0.51 0.57
XLNX 150918P00033000 P 09/18/15 33.0 0.63 0.69
XLNX 150918P00034000 P 09/18/15 34.0 0.76 0.83
XLNX 150918P00035000 P 09/18/15 35.0 0.94 1.01
XLNX 150918P00036000 P 09/18/15 36.0 1.14 1.22
XLNX 150918P00037000 P 09/18/15 37.0 1.39 1.47
XLNX 150918P00038000 P 09/18/15 38.0 1.68 1.77
XLNX 150918P00039000 P 09/18/15 39.0 2.02 2.11
XLNX 150918P00040000 P 09/18/15 40.0 2.41 2.50
XLNX 150918P00041000 P 09/18/15 41.0 2.84 2.95
XLNX 150918P00042000 P 09/18/15 42.0 3.35 3.45
XLNX 150918P00043000 P 09/18/15 43.0 3.85 4.00
XLNX 150918P00044000 P 09/18/15 44.0 4.50 4.60
XLNX 150918P00045000 P 09/18/15 45.0 5.15 5.25
XLNX 150918P00046000 P 09/18/15 46.0 5.80 5.95
XLNX 150918P00047000 P 09/18/15 47.0 6.55 6.70
XLNX 150918P00048000 P 09/18/15 48.0 7.30 7.50
XLNX 150918P00049000 P 09/18/15 49.0 8.15 8.40
XLNX 150918P00050000 P 09/18/15 50.0 9.00 9.30
XLNX 150918P00055000 P 09/18/15 55.0 12.60 15.20
XLNX 160115C00023000 C 01/15/16 23.0 17.00 21.00
XLNX 160115C00025000 C 01/15/16 25.0 15.50 19.05
XLNX 160115C00028000 C 01/15/16 28.0 12.60 16.05
XLNX 160115C00030000 C 01/15/16 30.0 10.70 14.15
XLNX 160115C00033000 C 01/15/16 33.0 9.30 9.55
XLNX 160115C00035000 C 01/15/16 35.0 7.65 7.90
XLNX 160115C00038000 C 01/15/16 38.0 5.50 5.65
XLNX 160115C00040000 C 01/15/16 40.0 4.30 4.45
XLNX 160115C00042000 C 01/15/16 42.0 3.25 3.40
XLNX 160115C00045000 C 01/15/16 45.0 2.02 2.11
XLNX 160115C00047000 C 01/15/16 47.0 1.34 1.51
XLNX 160115C00050000 C 01/15/16 50.0 0.73 0.88
XLNX 160115C00055000 C 01/15/16 55.0 0.23 0.33
XLNX 160115C00060000 C 01/15/16 60.0 0.05 0.10
XLNX 160115C00065000 C 01/15/16 65.0 0.00 0.06
XLNX 160115C00070000 C 01/15/16 70.0 0.00 0.04
XLNX 160115C00075000 C 01/15/16 75.0 0.00 0.03
XLNX 160115P00023000 P 01/15/16 23.0 0.15 0.23
XLNX 160115P00025000 P 01/15/16 25.0 0.24 0.31
XLNX 160115P00028000 P 01/15/16 28.0 0.43 0.50
XLNX 160115P00030000 P 01/15/16 30.0 0.62 0.70
XLNX 160115P00033000 P 01/15/16 33.0 1.05 1.15
XLNX 160115P00035000 P 01/15/16 35.0 1.48 1.57
XLNX 160115P00038000 P 01/15/16 38.0 2.36 2.45
XLNX 160115P00040000 P 01/15/16 40.0 3.15 3.25
XLNX 160115P00042000 P 01/15/16 42.0 4.10 4.25
XLNX 160115P00045000 P 01/15/16 45.0 5.85 6.05
XLNX 160115P00047000 P 01/15/16 47.0 7.15 7.45
XLNX 160115P00050000 P 01/15/16 50.0 9.65 9.90
XLNX 160115P00055000 P 01/15/16 55.0 12.10 15.30
XLNX 160115P00060000 P 01/15/16 60.0 16.90 20.40
XLNX 160115P00065000 P 01/15/16 65.0 21.60 25.40
XLNX 160115P00070000 P 01/15/16 70.0 26.40 30.90
XLNX 160115P00075000 P 01/15/16 75.0 31.35 35.90
XLNX 170120C00023000 C 01/20/17 23.0 16.50 21.20
XLNX 170120C00025000 C 01/20/17 25.0 14.50 19.25
XLNX 170120C00028000 C 01/20/17 28.0 12.15 16.40
XLNX 170120C00030000 C 01/20/17 30.0 12.15 12.90
XLNX 170120C00033000 C 01/20/17 33.0 9.65 10.55
XLNX 170120C00035000 C 01/20/17 35.0 8.20 9.25
XLNX 170120C00038000 C 01/20/17 38.0 6.25 7.35
XLNX 170120C00040000 C 01/20/17 40.0 5.20 6.25
XLNX 170120C00042000 C 01/20/17 42.0 4.45 5.30
XLNX 170120C00045000 C 01/20/17 45.0 3.20 4.05
XLNX 170120C00047000 C 01/20/17 47.0 2.48 3.40
XLNX 170120C00050000 C 01/20/17 50.0 1.72 2.56
XLNX 170120C00055000 C 01/20/17 55.0 0.74 1.51
XLNX 170120C00060000 C 01/20/17 60.0 0.30 0.91
XLNX 170120C00065000 C 01/20/17 65.0 0.09 0.52
XLNX 170120P00023000 P 01/20/17 23.0 0.45 0.98
XLNX 170120P00025000 P 01/20/17 25.0 0.67 1.24
XLNX 170120P00028000 P 01/20/17 28.0 1.14 1.75
XLNX 170120P00030000 P 01/20/17 30.0 1.54 2.15
XLNX 170120P00033000 P 01/20/17 33.0 2.28 2.95
XLNX 170120P00035000 P 01/20/17 35.0 2.92 3.55
XLNX 170120P00038000 P 01/20/17 38.0 4.10 4.75
XLNX 170120P00040000 P 01/20/17 40.0 5.00 5.65
XLNX 170120P00042000 P 01/20/17 42.0 6.00 6.70
XLNX 170120P00045000 P 01/20/17 45.0 7.70 8.45
XLNX 170120P00047000 P 01/20/17 47.0 8.95 9.80
XLNX 170120P00050000 P 01/20/17 50.0 11.10 11.95
XLNX 170120P00055000 P 01/20/17 55.0 15.10 16.00
XLNX 170120P00060000 P 01/20/17 60.0 19.60 21.30
XLNX 170120P00065000 P 01/20/17 65.0 22.30 26.50

OPRA data is delayed 15 minutes.