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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 140419C00045000 C 04/19/14 45.0 7.15 7.45
XLNX 140419C00050000 C 04/19/14 50.0 2.16 2.32
XLNX 140419C00055000 C 04/19/14 55.0 0.00 0.02
XLNX 140419C00060000 C 04/19/14 60.0 0.00 0.01
XLNX 140419C00065000 C 04/19/14 65.0 0.00 0.04
XLNX 140419C00070000 C 04/19/14 70.0 0.00 0.05
XLNX 140419C00075000 C 04/19/14 75.0 0.00 0.04
XLNX 140419C00080000 C 04/19/14 80.0 0.00 0.07
XLNX 140419P00045000 P 04/19/14 45.0 0.00 0.06
XLNX 140419P00050000 P 04/19/14 50.0 0.00 0.03
XLNX 140419P00055000 P 04/19/14 55.0 2.58 2.86
XLNX 140419P00060000 P 04/19/14 60.0 7.60 8.10
XLNX 140419P00065000 P 04/19/14 65.0 11.35 15.10
XLNX 140419P00070000 P 04/19/14 70.0 16.35 20.10
XLNX 140419P00075000 P 04/19/14 75.0 21.15 25.10
XLNX 140419P00080000 P 04/19/14 80.0 26.00 30.10
XLNX 140517C00045000 C 05/17/14 45.0 6.55 7.55
XLNX 140517C00050000 C 05/17/14 50.0 2.81 2.87
XLNX 140517C00055000 C 05/17/14 55.0 0.42 0.44
XLNX 140517C00060000 C 05/17/14 60.0 0.01 0.07
XLNX 140517C00065000 C 05/17/14 65.0 0.00 0.04
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 0.11 0.13
XLNX 140517P00050000 P 05/17/14 50.0 0.79 0.82
XLNX 140517P00055000 P 05/17/14 55.0 3.30 3.55
XLNX 140517P00060000 P 05/17/14 60.0 7.85 8.90
XLNX 140517P00065000 P 05/17/14 65.0 12.10 15.40
XLNX 140517P00070000 P 05/17/14 70.0 16.45 20.40
XLNX 140517P00075000 P 05/17/14 75.0 21.25 25.40
XLNX 140517P00080000 P 05/17/14 80.0 26.15 30.40
XLNX 140621C00024000 C 06/21/14 24.0 25.90 30.10
XLNX 140621C00025000 C 06/21/14 25.0 24.90 29.10
XLNX 140621C00026000 C 06/21/14 26.0 23.90 28.10
XLNX 140621C00027000 C 06/21/14 27.0 22.90 27.10
XLNX 140621C00028000 C 06/21/14 28.0 22.00 26.10
XLNX 140621C00029000 C 06/21/14 29.0 20.90 25.10
XLNX 140621C00030000 C 06/21/14 30.0 20.00 24.05
XLNX 140621C00031000 C 06/21/14 31.0 19.00 23.10
XLNX 140621C00032000 C 06/21/14 32.0 18.00 22.10
XLNX 140621C00033000 C 06/21/14 33.0 17.05 21.10
XLNX 140621C00034000 C 06/21/14 34.0 16.35 19.75
XLNX 140621C00035000 C 06/21/14 35.0 15.55 18.65
XLNX 140621C00036000 C 06/21/14 36.0 14.35 17.85
XLNX 140621C00037000 C 06/21/14 37.0 14.20 15.45
XLNX 140621C00038000 C 06/21/14 38.0 13.20 14.85
XLNX 140621C00039000 C 06/21/14 39.0 12.20 13.90
XLNX 140621C00040000 C 06/21/14 40.0 12.00 12.50
XLNX 140621C00041000 C 06/21/14 41.0 10.25 11.50
XLNX 140621C00042000 C 06/21/14 42.0 9.55 10.90
XLNX 140621C00043000 C 06/21/14 43.0 8.40 9.55
XLNX 140621C00044000 C 06/21/14 44.0 7.50 8.55
XLNX 140621C00045000 C 06/21/14 45.0 7.20 7.60
XLNX 140621C00046000 C 06/21/14 46.0 6.40 6.70
XLNX 140621C00047000 C 06/21/14 47.0 5.50 5.80
XLNX 140621C00048000 C 06/21/14 48.0 4.65 4.80
XLNX 140621C00049000 C 06/21/14 49.0 3.90 4.00
XLNX 140621C00050000 C 06/21/14 50.0 3.15 3.25
XLNX 140621C00055000 C 06/21/14 55.0 0.79 0.83
XLNX 140621C00060000 C 06/21/14 60.0 0.09 0.14
XLNX 140621C00065000 C 06/21/14 65.0 0.00 0.05
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 0.03
XLNX 140621P00028000 P 06/21/14 28.0 0.00 0.03
XLNX 140621P00029000 P 06/21/14 29.0 0.00 0.03
XLNX 140621P00030000 P 06/21/14 30.0 0.00 0.03
XLNX 140621P00031000 P 06/21/14 31.0 0.00 0.04
XLNX 140621P00032000 P 06/21/14 32.0 0.01 0.04
XLNX 140621P00033000 P 06/21/14 33.0 0.00 0.04
XLNX 140621P00034000 P 06/21/14 34.0 0.00 0.06
XLNX 140621P00035000 P 06/21/14 35.0 0.01 0.07
XLNX 140621P00036000 P 06/21/14 36.0 0.01 0.09
XLNX 140621P00037000 P 06/21/14 37.0 0.03 0.10
XLNX 140621P00038000 P 06/21/14 38.0 0.04 0.13
XLNX 140621P00039000 P 06/21/14 39.0 0.06 0.13
XLNX 140621P00040000 P 06/21/14 40.0 0.09 0.14
XLNX 140621P00041000 P 06/21/14 41.0 0.11 0.16
XLNX 140621P00042000 P 06/21/14 42.0 0.14 0.19
XLNX 140621P00043000 P 06/21/14 43.0 0.19 0.23
XLNX 140621P00044000 P 06/21/14 44.0 0.24 0.28
XLNX 140621P00045000 P 06/21/14 45.0 0.32 0.36
XLNX 140621P00046000 P 06/21/14 46.0 0.42 0.46
XLNX 140621P00047000 P 06/21/14 47.0 0.56 0.59
XLNX 140621P00048000 P 06/21/14 48.0 0.74 0.78
XLNX 140621P00049000 P 06/21/14 49.0 0.97 1.01
XLNX 140621P00050000 P 06/21/14 50.0 1.27 1.31
XLNX 140621P00055000 P 06/21/14 55.0 3.85 3.95
XLNX 140621P00060000 P 06/21/14 60.0 7.95 9.05
XLNX 140621P00065000 P 06/21/14 65.0 12.45 14.15
XLNX 140621P00070000 P 06/21/14 70.0 16.65 20.35
XLNX 140621P00075000 P 06/21/14 75.0 21.30 25.45
XLNX 140920C00025000 C 09/20/14 25.0 24.90 29.10
XLNX 140920C00026000 C 09/20/14 26.0 23.95 28.10
XLNX 140920C00027000 C 09/20/14 27.0 23.00 27.10
XLNX 140920C00028000 C 09/20/14 28.0 22.00 26.10
XLNX 140920C00029000 C 09/20/14 29.0 21.05 25.10
XLNX 140920C00030000 C 09/20/14 30.0 20.00 24.10
XLNX 140920C00031000 C 09/20/14 31.0 18.90 23.10
XLNX 140920C00032000 C 09/20/14 32.0 17.90 21.70
XLNX 140920C00033000 C 09/20/14 33.0 17.05 20.20
XLNX 140920C00034000 C 09/20/14 34.0 15.90 18.90
XLNX 140920C00035000 C 09/20/14 35.0 14.90 17.95
XLNX 140920C00036000 C 09/20/14 36.0 15.25 16.95
XLNX 140920C00037000 C 09/20/14 37.0 12.95 16.20
XLNX 140920C00038000 C 09/20/14 38.0 11.95 15.10
XLNX 140920C00039000 C 09/20/14 39.0 11.05 14.25
XLNX 140920C00040000 C 09/20/14 40.0 10.85 12.55
XLNX 140920C00041000 C 09/20/14 41.0 10.85 11.60
XLNX 140920C00042000 C 09/20/14 42.0 9.80 10.65
XLNX 140920C00043000 C 09/20/14 43.0 9.40 9.70
XLNX 140920C00044000 C 09/20/14 44.0 8.50 8.85
XLNX 140920C00045000 C 09/20/14 45.0 7.65 7.95
XLNX 140920C00046000 C 09/20/14 46.0 6.90 7.10
XLNX 140920C00047000 C 09/20/14 47.0 6.05 6.25
XLNX 140920C00048000 C 09/20/14 48.0 5.30 5.45
XLNX 140920C00049000 C 09/20/14 49.0 4.65 4.75
XLNX 140920C00050000 C 09/20/14 50.0 4.00 4.10
XLNX 140920C00055000 C 09/20/14 55.0 1.64 1.68
XLNX 140920C00060000 C 09/20/14 60.0 0.49 0.54
XLNX 140920C00065000 C 09/20/14 65.0 0.11 0.16
XLNX 140920C00070000 C 09/20/14 70.0 0.01 0.05
XLNX 140920P00025000 P 09/20/14 25.0 0.00 0.04
XLNX 140920P00026000 P 09/20/14 26.0 0.01 0.04
XLNX 140920P00027000 P 09/20/14 27.0 0.01 0.05
XLNX 140920P00028000 P 09/20/14 28.0 0.02 0.06
XLNX 140920P00029000 P 09/20/14 29.0 0.02 0.08
XLNX 140920P00030000 P 09/20/14 30.0 0.03 0.10
XLNX 140920P00031000 P 09/20/14 31.0 0.04 0.12
XLNX 140920P00032000 P 09/20/14 32.0 0.05 0.14
XLNX 140920P00033000 P 09/20/14 33.0 0.07 0.15
XLNX 140920P00034000 P 09/20/14 34.0 0.09 0.17
XLNX 140920P00035000 P 09/20/14 35.0 0.11 0.20
XLNX 140920P00036000 P 09/20/14 36.0 0.15 0.23
XLNX 140920P00037000 P 09/20/14 37.0 0.18 0.26
XLNX 140920P00038000 P 09/20/14 38.0 0.22 0.30
XLNX 140920P00039000 P 09/20/14 39.0 0.27 0.35
XLNX 140920P00040000 P 09/20/14 40.0 0.34 0.41
XLNX 140920P00041000 P 09/20/14 41.0 0.41 0.47
XLNX 140920P00042000 P 09/20/14 42.0 0.50 0.55
XLNX 140920P00043000 P 09/20/14 43.0 0.61 0.66
XLNX 140920P00044000 P 09/20/14 44.0 0.75 0.79
XLNX 140920P00045000 P 09/20/14 45.0 0.91 0.96
XLNX 140920P00046000 P 09/20/14 46.0 1.10 1.15
XLNX 140920P00047000 P 09/20/14 47.0 1.34 1.39
XLNX 140920P00048000 P 09/20/14 48.0 1.61 1.66
XLNX 140920P00049000 P 09/20/14 49.0 1.94 1.99
XLNX 140920P00050000 P 09/20/14 50.0 2.31 2.36
XLNX 140920P00055000 P 09/20/14 55.0 4.95 5.05
XLNX 140920P00060000 P 09/20/14 60.0 8.60 8.95
XLNX 140920P00065000 P 09/20/14 65.0 12.75 15.75
XLNX 140920P00070000 P 09/20/14 70.0 17.35 20.65
XLNX 150117C00018000 C 01/17/15 18.0 33.95 34.55
XLNX 150117C00020000 C 01/17/15 20.0 31.95 32.55
XLNX 150117C00023000 C 01/17/15 23.0 28.95 29.55
XLNX 150117C00025000 C 01/17/15 25.0 26.95 27.50
XLNX 150117C00028000 C 01/17/15 28.0 23.95 24.50
XLNX 150117C00030000 C 01/17/15 30.0 21.95 22.50
XLNX 150117C00032000 C 01/17/15 32.0 19.15 21.40
XLNX 150117C00035000 C 01/17/15 35.0 16.15 18.50
XLNX 150117C00037000 C 01/17/15 37.0 14.25 16.50
XLNX 150117C00040000 C 01/17/15 40.0 12.20 12.70
XLNX 150117C00042000 C 01/17/15 42.0 10.60 10.90
XLNX 150117C00045000 C 01/17/15 45.0 8.15 8.45
XLNX 150117C00047000 C 01/17/15 47.0 6.70 6.85
XLNX 150117C00050000 C 01/17/15 50.0 4.80 4.90
XLNX 150117C00055000 C 01/17/15 55.0 2.48 2.52
XLNX 150117C00060000 C 01/17/15 60.0 1.11 1.15
XLNX 150117C00065000 C 01/17/15 65.0 0.42 0.48
XLNX 150117P00018000 P 01/17/15 18.0 0.00 0.04
XLNX 150117P00020000 P 01/17/15 20.0 0.00 0.05
XLNX 150117P00023000 P 01/17/15 23.0 0.02 0.07
XLNX 150117P00025000 P 01/17/15 25.0 0.04 0.10
XLNX 150117P00028000 P 01/17/15 28.0 0.09 0.17
XLNX 150117P00030000 P 01/17/15 30.0 0.13 0.21
XLNX 150117P00032000 P 01/17/15 32.0 0.19 0.27
XLNX 150117P00035000 P 01/17/15 35.0 0.34 0.39
XLNX 150117P00037000 P 01/17/15 37.0 0.48 0.53
XLNX 150117P00040000 P 01/17/15 40.0 0.78 0.84
XLNX 150117P00042000 P 01/17/15 42.0 1.08 1.13
XLNX 150117P00045000 P 01/17/15 45.0 1.70 1.75
XLNX 150117P00047000 P 01/17/15 47.0 2.26 2.31
XLNX 150117P00050000 P 01/17/15 50.0 3.35 3.45
XLNX 150117P00055000 P 01/17/15 55.0 6.05 6.15
XLNX 150117P00060000 P 01/17/15 60.0 9.50 9.80
XLNX 150117P00065000 P 01/17/15 65.0 13.65 15.05
XLNX 160115C00025000 C 01/15/16 25.0 26.90 27.55
XLNX 160115C00028000 C 01/15/16 28.0 23.90 24.55
XLNX 160115C00030000 C 01/15/16 30.0 21.90 22.55
XLNX 160115C00033000 C 01/15/16 33.0 17.90 20.50
XLNX 160115C00035000 C 01/15/16 35.0 16.05 18.65
XLNX 160115C00038000 C 01/15/16 38.0 14.65 15.05
XLNX 160115C00040000 C 01/15/16 40.0 13.05 13.45
XLNX 160115C00042000 C 01/15/16 42.0 11.50 11.90
XLNX 160115C00045000 C 01/15/16 45.0 9.35 9.80
XLNX 160115C00047000 C 01/15/16 47.0 8.20 8.45
XLNX 160115C00050000 C 01/15/16 50.0 6.55 6.75
XLNX 160115C00055000 C 01/15/16 55.0 4.35 4.55
XLNX 160115C00060000 C 01/15/16 60.0 2.74 2.92
XLNX 160115C00065000 C 01/15/16 65.0 1.66 1.84
XLNX 160115C00070000 C 01/15/16 70.0 0.98 1.12
XLNX 160115C00075000 C 01/15/16 75.0 0.50 0.70
XLNX 160115P00025000 P 01/15/16 25.0 0.28 0.41
XLNX 160115P00028000 P 01/15/16 28.0 0.46 0.58
XLNX 160115P00030000 P 01/15/16 30.0 0.61 0.74
XLNX 160115P00033000 P 01/15/16 33.0 0.93 1.07
XLNX 160115P00035000 P 01/15/16 35.0 1.23 1.34
XLNX 160115P00038000 P 01/15/16 38.0 1.78 1.89
XLNX 160115P00040000 P 01/15/16 40.0 2.23 2.35
XLNX 160115P00042000 P 01/15/16 42.0 2.76 2.88
XLNX 160115P00045000 P 01/15/16 45.0 3.70 3.90
XLNX 160115P00047000 P 01/15/16 47.0 4.50 4.70
XLNX 160115P00050000 P 01/15/16 50.0 5.85 6.05
XLNX 160115P00055000 P 01/15/16 55.0 8.65 8.90
XLNX 160115P00060000 P 01/15/16 60.0 12.00 12.30
XLNX 160115P00065000 P 01/15/16 65.0 15.90 16.25
XLNX 160115P00070000 P 01/15/16 70.0 20.05 20.60
XLNX 160115P00075000 P 01/15/16 75.0 23.05 26.50

OPRA data is delayed 15 minutes.