Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Xilinx Inc (XLNX)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 140517C00045000 C 05/17/14 45.0 7.35 7.60
XLNX 140517C00050000 C 05/17/14 50.0 2.79 2.86
XLNX 140517C00055000 C 05/17/14 55.0 0.33 0.36
XLNX 140517C00060000 C 05/17/14 60.0 0.02 0.06
XLNX 140517C00065000 C 05/17/14 65.0 0.00 0.03
XLNX 140517C00070000 C 05/17/14 70.0 0.00 0.03
XLNX 140517C00075000 C 05/17/14 75.0 0.00 0.03
XLNX 140517C00080000 C 05/17/14 80.0 0.00 0.03
XLNX 140517P00045000 P 05/17/14 45.0 0.06 0.12
XLNX 140517P00050000 P 05/17/14 50.0 0.51 0.56
XLNX 140517P00055000 P 05/17/14 55.0 3.10 3.25
XLNX 140517P00060000 P 05/17/14 60.0 7.75 8.00
XLNX 140517P00065000 P 05/17/14 65.0 11.20 14.50
XLNX 140517P00070000 P 05/17/14 70.0 16.05 19.55
XLNX 140517P00075000 P 05/17/14 75.0 20.55 25.20
XLNX 140517P00080000 P 05/17/14 80.0 25.55 30.20
XLNX 140621C00024000 C 06/21/14 24.0 26.10 30.70
XLNX 140621C00025000 C 06/21/14 25.0 25.75 29.05
XLNX 140621C00026000 C 06/21/14 26.0 24.75 28.05
XLNX 140621C00027000 C 06/21/14 27.0 23.10 27.70
XLNX 140621C00028000 C 06/21/14 28.0 22.15 26.70
XLNX 140621C00029000 C 06/21/14 29.0 21.10 25.70
XLNX 140621C00030000 C 06/21/14 30.0 20.15 24.70
XLNX 140621C00031000 C 06/21/14 31.0 19.15 23.75
XLNX 140621C00032000 C 06/21/14 32.0 18.15 22.70
XLNX 140621C00033000 C 06/21/14 33.0 17.80 21.05
XLNX 140621C00034000 C 06/21/14 34.0 16.75 20.05
XLNX 140621C00035000 C 06/21/14 35.0 15.10 19.05
XLNX 140621C00036000 C 06/21/14 36.0 14.80 17.10
XLNX 140621C00037000 C 06/21/14 37.0 13.80 17.55
XLNX 140621C00038000 C 06/21/14 38.0 14.05 14.85
XLNX 140621C00039000 C 06/21/14 39.0 13.05 14.40
XLNX 140621C00040000 C 06/21/14 40.0 12.35 12.55
XLNX 140621C00041000 C 06/21/14 41.0 11.05 11.90
XLNX 140621C00042000 C 06/21/14 42.0 10.05 10.90
XLNX 140621C00043000 C 06/21/14 43.0 9.25 9.60
XLNX 140621C00044000 C 06/21/14 44.0 8.35 8.65
XLNX 140621C00045000 C 06/21/14 45.0 7.40 7.65
XLNX 140621C00046000 C 06/21/14 46.0 6.45 6.70
XLNX 140621C00047000 C 06/21/14 47.0 5.60 5.85
XLNX 140621C00048000 C 06/21/14 48.0 4.70 4.90
XLNX 140621C00049000 C 06/21/14 49.0 3.85 4.10
XLNX 140621C00050000 C 06/21/14 50.0 3.15 3.25
XLNX 140621C00055000 C 06/21/14 55.0 0.67 0.72
XLNX 140621C00060000 C 06/21/14 60.0 0.07 0.13
XLNX 140621C00065000 C 06/21/14 65.0 0.00 0.07
XLNX 140621C00070000 C 06/21/14 70.0 0.00 0.04
XLNX 140621C00075000 C 06/21/14 75.0 0.00 0.03
XLNX 140621P00024000 P 06/21/14 24.0 0.00 0.03
XLNX 140621P00025000 P 06/21/14 25.0 0.00 0.03
XLNX 140621P00026000 P 06/21/14 26.0 0.00 0.03
XLNX 140621P00027000 P 06/21/14 27.0 0.00 0.10
XLNX 140621P00028000 P 06/21/14 28.0 0.00 0.05
XLNX 140621P00029000 P 06/21/14 29.0 0.00 0.04
XLNX 140621P00030000 P 06/21/14 30.0 0.00 0.15
XLNX 140621P00031000 P 06/21/14 31.0 0.00 0.07
XLNX 140621P00032000 P 06/21/14 32.0 0.01 0.07
XLNX 140621P00033000 P 06/21/14 33.0 0.00 0.07
XLNX 140621P00034000 P 06/21/14 34.0 0.00 0.16
XLNX 140621P00035000 P 06/21/14 35.0 0.00 0.15
XLNX 140621P00036000 P 06/21/14 36.0 0.00 0.15
XLNX 140621P00037000 P 06/21/14 37.0 0.01 0.10
XLNX 140621P00038000 P 06/21/14 38.0 0.02 0.12
XLNX 140621P00039000 P 06/21/14 39.0 0.03 0.14
XLNX 140621P00040000 P 06/21/14 40.0 0.06 0.14
XLNX 140621P00041000 P 06/21/14 41.0 0.05 0.17
XLNX 140621P00042000 P 06/21/14 42.0 0.08 0.20
XLNX 140621P00043000 P 06/21/14 43.0 0.13 0.19
XLNX 140621P00044000 P 06/21/14 44.0 0.16 0.25
XLNX 140621P00045000 P 06/21/14 45.0 0.22 0.27
XLNX 140621P00046000 P 06/21/14 46.0 0.29 0.33
XLNX 140621P00047000 P 06/21/14 47.0 0.39 0.43
XLNX 140621P00048000 P 06/21/14 48.0 0.53 0.56
XLNX 140621P00049000 P 06/21/14 49.0 0.71 0.75
XLNX 140621P00050000 P 06/21/14 50.0 0.96 1.01
XLNX 140621P00055000 P 06/21/14 55.0 3.45 3.60
XLNX 140621P00060000 P 06/21/14 60.0 7.55 8.25
XLNX 140621P00065000 P 06/21/14 65.0 11.30 14.45
XLNX 140621P00070000 P 06/21/14 70.0 16.20 18.65
XLNX 140621P00075000 P 06/21/14 75.0 20.65 25.15
XLNX 140920C00025000 C 09/20/14 25.0 25.10 29.55
XLNX 140920C00026000 C 09/20/14 26.0 24.10 28.55
XLNX 140920C00027000 C 09/20/14 27.0 23.10 27.55
XLNX 140920C00028000 C 09/20/14 28.0 22.10 26.55
XLNX 140920C00029000 C 09/20/14 29.0 21.10 25.55
XLNX 140920C00030000 C 09/20/14 30.0 20.10 24.55
XLNX 140920C00031000 C 09/20/14 31.0 19.15 23.75
XLNX 140920C00032000 C 09/20/14 32.0 18.10 22.05
XLNX 140920C00033000 C 09/20/14 33.0 17.10 21.55
XLNX 140920C00034000 C 09/20/14 34.0 16.80 20.05
XLNX 140920C00035000 C 09/20/14 35.0 16.35 18.55
XLNX 140920C00036000 C 09/20/14 36.0 16.25 16.60
XLNX 140920C00037000 C 09/20/14 37.0 14.30 16.60
XLNX 140920C00038000 C 09/20/14 38.0 13.35 15.55
XLNX 140920C00039000 C 09/20/14 39.0 11.85 15.05
XLNX 140920C00040000 C 09/20/14 40.0 11.00 13.95
XLNX 140920C00041000 C 09/20/14 41.0 9.90 13.10
XLNX 140920C00042000 C 09/20/14 42.0 10.20 11.00
XLNX 140920C00043000 C 09/20/14 43.0 9.50 9.80
XLNX 140920C00044000 C 09/20/14 44.0 8.65 8.90
XLNX 140920C00045000 C 09/20/14 45.0 7.75 8.00
XLNX 140920C00046000 C 09/20/14 46.0 6.90 7.15
XLNX 140920C00047000 C 09/20/14 47.0 6.10 6.35
XLNX 140920C00048000 C 09/20/14 48.0 5.35 5.50
XLNX 140920C00049000 C 09/20/14 49.0 4.65 4.80
XLNX 140920C00050000 C 09/20/14 50.0 4.00 4.15
XLNX 140920C00055000 C 09/20/14 55.0 1.58 1.66
XLNX 140920C00060000 C 09/20/14 60.0 0.47 0.53
XLNX 140920C00065000 C 09/20/14 65.0 0.07 0.19
XLNX 140920C00070000 C 09/20/14 70.0 0.00 0.11
XLNX 140920P00025000 P 09/20/14 25.0 0.00 0.04
XLNX 140920P00026000 P 09/20/14 26.0 0.00 0.04
XLNX 140920P00027000 P 09/20/14 27.0 0.00 0.05
XLNX 140920P00028000 P 09/20/14 28.0 0.01 0.05
XLNX 140920P00029000 P 09/20/14 29.0 0.01 0.07
XLNX 140920P00030000 P 09/20/14 30.0 0.02 0.09
XLNX 140920P00031000 P 09/20/14 31.0 0.03 0.11
XLNX 140920P00032000 P 09/20/14 32.0 0.04 0.13
XLNX 140920P00033000 P 09/20/14 33.0 0.04 0.15
XLNX 140920P00034000 P 09/20/14 34.0 0.05 0.16
XLNX 140920P00035000 P 09/20/14 35.0 0.07 0.18
XLNX 140920P00036000 P 09/20/14 36.0 0.11 0.21
XLNX 140920P00037000 P 09/20/14 37.0 0.14 0.24
XLNX 140920P00038000 P 09/20/14 38.0 0.17 0.28
XLNX 140920P00039000 P 09/20/14 39.0 0.21 0.33
XLNX 140920P00040000 P 09/20/14 40.0 0.26 0.38
XLNX 140920P00041000 P 09/20/14 41.0 0.33 0.45
XLNX 140920P00042000 P 09/20/14 42.0 0.43 0.51
XLNX 140920P00043000 P 09/20/14 43.0 0.53 0.61
XLNX 140920P00044000 P 09/20/14 44.0 0.65 0.72
XLNX 140920P00045000 P 09/20/14 45.0 0.80 0.86
XLNX 140920P00046000 P 09/20/14 46.0 0.97 1.03
XLNX 140920P00047000 P 09/20/14 47.0 1.19 1.25
XLNX 140920P00048000 P 09/20/14 48.0 1.44 1.50
XLNX 140920P00049000 P 09/20/14 49.0 1.74 1.81
XLNX 140920P00050000 P 09/20/14 50.0 2.09 2.14
XLNX 140920P00055000 P 09/20/14 55.0 4.65 4.80
XLNX 140920P00060000 P 09/20/14 60.0 8.45 8.75
XLNX 140920P00065000 P 09/20/14 65.0 11.55 14.80
XLNX 140920P00070000 P 09/20/14 70.0 17.05 19.25
XLNX 141220C00045000 C 12/20/14 45.0 8.10 8.30
XLNX 141220C00050000 C 12/20/14 50.0 4.70 4.85
XLNX 141220C00055000 C 12/20/14 55.0 2.28 2.37
XLNX 141220C00060000 C 12/20/14 60.0 0.94 1.01
XLNX 141220C00065000 C 12/20/14 65.0 0.33 0.41
XLNX 141220C00070000 C 12/20/14 70.0 0.07 0.16
XLNX 141220C00075000 C 12/20/14 75.0 0.01 0.11
XLNX 141220P00045000 P 12/20/14 45.0 1.44 1.50
XLNX 141220P00050000 P 12/20/14 50.0 3.00 3.10
XLNX 141220P00055000 P 12/20/14 55.0 5.60 5.75
XLNX 141220P00060000 P 12/20/14 60.0 9.25 9.40
XLNX 141220P00065000 P 12/20/14 65.0 13.45 14.00
XLNX 141220P00070000 P 12/20/14 70.0 18.25 18.75
XLNX 141220P00075000 P 12/20/14 75.0 23.20 23.60
XLNX 150117C00018000 C 01/17/15 18.0 34.25 34.60
XLNX 150117C00020000 C 01/17/15 20.0 32.25 32.60
XLNX 150117C00023000 C 01/17/15 23.0 29.25 29.60
XLNX 150117C00025000 C 01/17/15 25.0 27.25 27.60
XLNX 150117C00028000 C 01/17/15 28.0 24.25 24.65
XLNX 150117C00030000 C 01/17/15 30.0 22.25 22.65
XLNX 150117C00032000 C 01/17/15 32.0 20.20 20.60
XLNX 150117C00035000 C 01/17/15 35.0 17.20 17.65
XLNX 150117C00037000 C 01/17/15 37.0 15.25 15.65
XLNX 150117C00040000 C 01/17/15 40.0 12.50 12.85
XLNX 150117C00042000 C 01/17/15 42.0 10.75 11.00
XLNX 150117C00045000 C 01/17/15 45.0 8.25 8.55
XLNX 150117C00047000 C 01/17/15 47.0 6.75 6.95
XLNX 150117C00050000 C 01/17/15 50.0 4.85 5.00
XLNX 150117C00055000 C 01/17/15 55.0 2.45 2.54
XLNX 150117C00060000 C 01/17/15 60.0 1.07 1.13
XLNX 150117C00065000 C 01/17/15 65.0 0.41 0.48
XLNX 150117P00018000 P 01/17/15 18.0 0.00 0.03
XLNX 150117P00020000 P 01/17/15 20.0 0.00 0.04
XLNX 150117P00023000 P 01/17/15 23.0 0.01 0.06
XLNX 150117P00025000 P 01/17/15 25.0 0.02 0.09
XLNX 150117P00028000 P 01/17/15 28.0 0.06 0.15
XLNX 150117P00030000 P 01/17/15 30.0 0.06 0.21
XLNX 150117P00032000 P 01/17/15 32.0 0.16 0.27
XLNX 150117P00035000 P 01/17/15 35.0 0.28 0.39
XLNX 150117P00037000 P 01/17/15 37.0 0.40 0.52
XLNX 150117P00040000 P 01/17/15 40.0 0.70 0.77
XLNX 150117P00042000 P 01/17/15 42.0 0.97 1.04
XLNX 150117P00045000 P 01/17/15 45.0 1.57 1.63
XLNX 150117P00047000 P 01/17/15 47.0 2.10 2.17
XLNX 150117P00050000 P 01/17/15 50.0 3.15 3.25
XLNX 150117P00055000 P 01/17/15 55.0 5.75 5.90
XLNX 150117P00060000 P 01/17/15 60.0 9.25 9.65
XLNX 150117P00065000 P 01/17/15 65.0 13.50 14.05
XLNX 160115C00025000 C 01/15/16 25.0 27.15 27.70
XLNX 160115C00028000 C 01/15/16 28.0 24.20 24.70
XLNX 160115C00030000 C 01/15/16 30.0 22.15 22.70
XLNX 160115C00033000 C 01/15/16 33.0 19.25 19.75
XLNX 160115C00035000 C 01/15/16 35.0 17.25 17.85
XLNX 160115C00038000 C 01/15/16 38.0 14.80 15.15
XLNX 160115C00040000 C 01/15/16 40.0 13.15 13.55
XLNX 160115C00042000 C 01/15/16 42.0 11.60 12.05
XLNX 160115C00045000 C 01/15/16 45.0 9.50 9.95
XLNX 160115C00047000 C 01/15/16 47.0 8.25 8.70
XLNX 160115C00050000 C 01/15/16 50.0 6.55 7.00
XLNX 160115C00055000 C 01/15/16 55.0 4.30 4.70
XLNX 160115C00060000 C 01/15/16 60.0 2.60 3.15
XLNX 160115C00065000 C 01/15/16 65.0 1.51 1.97
XLNX 160115C00070000 C 01/15/16 70.0 0.83 1.26
XLNX 160115C00075000 C 01/15/16 75.0 0.43 0.79
XLNX 160115P00025000 P 01/15/16 25.0 0.20 0.42
XLNX 160115P00028000 P 01/15/16 28.0 0.35 0.63
XLNX 160115P00030000 P 01/15/16 30.0 0.50 0.81
XLNX 160115P00033000 P 01/15/16 33.0 0.82 1.16
XLNX 160115P00035000 P 01/15/16 35.0 1.09 1.42
XLNX 160115P00038000 P 01/15/16 38.0 1.61 2.03
XLNX 160115P00040000 P 01/15/16 40.0 2.05 2.46
XLNX 160115P00042000 P 01/15/16 42.0 2.57 3.00
XLNX 160115P00045000 P 01/15/16 45.0 3.55 3.95
XLNX 160115P00047000 P 01/15/16 47.0 4.30 4.75
XLNX 160115P00050000 P 01/15/16 50.0 5.65 6.10
XLNX 160115P00055000 P 01/15/16 55.0 8.40 8.85
XLNX 160115P00060000 P 01/15/16 60.0 11.75 12.20
XLNX 160115P00065000 P 01/15/16 65.0 15.65 16.15
XLNX 160115P00070000 P 01/15/16 70.0 19.90 20.35
XLNX 160115P00075000 P 01/15/16 75.0 24.10 25.25

OPRA data is delayed 15 minutes.