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 (2017-06-30)Premium Content

Xilinx Inc (XLNX)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 170630C00040000 C 06/30/17 40.0 26.85 28.15
XLNX 170630C00045000 C 06/30/17 45.0 20.35 24.50
XLNX 170630C00049000 C 06/30/17 49.0 16.65 20.75
XLNX 170630C00050000 C 06/30/17 50.0 15.50 19.60
XLNX 170630C00050500 C 06/30/17 50.5 15.40 19.20
XLNX 170630C00051000 C 06/30/17 51.0 14.85 18.80
XLNX 170630C00051500 C 06/30/17 51.5 14.10 18.15
XLNX 170630C00052000 C 06/30/17 52.0 13.65 17.80
XLNX 170630C00052500 C 06/30/17 52.5 13.15 17.20
XLNX 170630C00053000 C 06/30/17 53.0 12.65 16.60
XLNX 170630C00053500 C 06/30/17 53.5 12.00 16.10
XLNX 170630C00054000 C 06/30/17 54.0 11.50 15.50
XLNX 170630C00054500 C 06/30/17 54.5 11.55 15.20
XLNX 170630C00055000 C 06/30/17 55.0 10.75 14.75
XLNX 170630C00055500 C 06/30/17 55.5 11.10 14.20
XLNX 170630C00056000 C 06/30/17 56.0 11.20 13.80
XLNX 170630C00056500 C 06/30/17 56.5 9.30 13.20
XLNX 170630C00057000 C 06/30/17 57.0 9.10 12.80
XLNX 170630C00057500 C 06/30/17 57.5 9.00 12.20
XLNX 170630C00058000 C 06/30/17 58.0 8.35 11.80
XLNX 170630C00058500 C 06/30/17 58.5 7.45 11.20
XLNX 170630C00059000 C 06/30/17 59.0 6.85 10.75
XLNX 170630C00059500 C 06/30/17 59.5 7.10 10.20
XLNX 170630C00060000 C 06/30/17 60.0 7.15 9.80
XLNX 170630C00060500 C 06/30/17 60.5 5.75 7.35
XLNX 170630C00061000 C 06/30/17 61.0 5.95 6.70
XLNX 170630C00061500 C 06/30/17 61.5 5.60 7.50
XLNX 170630C00062000 C 06/30/17 62.0 4.25 6.00
XLNX 170630C00062500 C 06/30/17 62.5 4.70 5.20
XLNX 170630C00063000 C 06/30/17 63.0 3.85 6.80
XLNX 170630C00063500 C 06/30/17 63.5 3.80 4.10
XLNX 170630C00064000 C 06/30/17 64.0 3.25 3.60
XLNX 170630C00064500 C 06/30/17 64.5 2.80 3.20
XLNX 170630C00065000 C 06/30/17 65.0 2.42 2.54
XLNX 170630C00065500 C 06/30/17 65.5 1.88 2.22
XLNX 170630C00066000 C 06/30/17 66.0 1.53 1.62
XLNX 170630C00066500 C 06/30/17 66.5 1.14 1.22
XLNX 170630C00067000 C 06/30/17 67.0 0.80 0.87
XLNX 170630C00067500 C 06/30/17 67.5 0.54 0.59
XLNX 170630C00068000 C 06/30/17 68.0 0.34 0.38
XLNX 170630C00068500 C 06/30/17 68.5 0.21 0.25
XLNX 170630C00069000 C 06/30/17 69.0 0.11 0.16
XLNX 170630C00069500 C 06/30/17 69.5 0.07 0.13
XLNX 170630C00070000 C 06/30/17 70.0 0.04 0.13
XLNX 170630C00070500 C 06/30/17 70.5 0.02 0.13
XLNX 170630C00071000 C 06/30/17 71.0 0.00 0.40
XLNX 170630C00071500 C 06/30/17 71.5 0.00 0.11
XLNX 170630C00072000 C 06/30/17 72.0 0.00 0.10
XLNX 170630C00072500 C 06/30/17 72.5 0.00 0.11
XLNX 170630C00073000 C 06/30/17 73.0 0.00 0.11
XLNX 170630C00073500 C 06/30/17 73.5 0.00 0.14
XLNX 170630C00074000 C 06/30/17 74.0 0.00 0.42
XLNX 170630C00074500 C 06/30/17 74.5 0.00 0.43
XLNX 170630C00075000 C 06/30/17 75.0 0.00 0.27
XLNX 170630C00080000 C 06/30/17 80.0 0.00 0.54
XLNX 170630C00085000 C 06/30/17 85.0 0.00 0.14
XLNX 170630C00090000 C 06/30/17 90.0 0.00 0.41
XLNX 170630P00040000 P 06/30/17 40.0 0.00 0.40
XLNX 170630P00045000 P 06/30/17 45.0 0.00 0.38
XLNX 170630P00049000 P 06/30/17 49.0 0.00 0.38
XLNX 170630P00050000 P 06/30/17 50.0 0.00 0.40
XLNX 170630P00050500 P 06/30/17 50.5 0.00 0.40
XLNX 170630P00051000 P 06/30/17 51.0 0.00 0.40
XLNX 170630P00051500 P 06/30/17 51.5 0.00 0.42
XLNX 170630P00052000 P 06/30/17 52.0 0.00 0.40
XLNX 170630P00052500 P 06/30/17 52.5 0.00 0.42
XLNX 170630P00053000 P 06/30/17 53.0 0.00 0.42
XLNX 170630P00053500 P 06/30/17 53.5 0.00 0.41
XLNX 170630P00054000 P 06/30/17 54.0 0.00 0.41
XLNX 170630P00054500 P 06/30/17 54.5 0.00 0.41
XLNX 170630P00055000 P 06/30/17 55.0 0.00 0.42
XLNX 170630P00055500 P 06/30/17 55.5 0.00 0.43
XLNX 170630P00056000 P 06/30/17 56.0 0.00 0.38
XLNX 170630P00056500 P 06/30/17 56.5 0.00 0.41
XLNX 170630P00057000 P 06/30/17 57.0 0.00 1.76
XLNX 170630P00057500 P 06/30/17 57.5 0.00 0.60
XLNX 170630P00058000 P 06/30/17 58.0 0.00 1.76
XLNX 170630P00058500 P 06/30/17 58.5 0.00 0.41
XLNX 170630P00059000 P 06/30/17 59.0 0.00 0.43
XLNX 170630P00059500 P 06/30/17 59.5 0.00 0.44
XLNX 170630P00060000 P 06/30/17 60.0 0.00 0.68
XLNX 170630P00060500 P 06/30/17 60.5 0.00 1.76
XLNX 170630P00061000 P 06/30/17 61.0 0.00 0.39
XLNX 170630P00061500 P 06/30/17 61.5 0.00 0.42
XLNX 170630P00062000 P 06/30/17 62.0 0.00 0.11
XLNX 170630P00062500 P 06/30/17 62.5 0.00 0.11
XLNX 170630P00063000 P 06/30/17 63.0 0.00 0.11
XLNX 170630P00063500 P 06/30/17 63.5 0.01 0.11
XLNX 170630P00064000 P 06/30/17 64.0 0.02 0.11
XLNX 170630P00064500 P 06/30/17 64.5 0.04 0.11
XLNX 170630P00065000 P 06/30/17 65.0 0.07 0.11
XLNX 170630P00065500 P 06/30/17 65.5 0.11 0.16
XLNX 170630P00066000 P 06/30/17 66.0 0.17 0.22
XLNX 170630P00066500 P 06/30/17 66.5 0.27 0.32
XLNX 170630P00067000 P 06/30/17 67.0 0.42 0.47
XLNX 170630P00067500 P 06/30/17 67.5 0.65 0.71
XLNX 170630P00068000 P 06/30/17 68.0 0.93 1.01
XLNX 170630P00068500 P 06/30/17 68.5 1.06 1.66
XLNX 170630P00069000 P 06/30/17 69.0 1.48 2.07
XLNX 170630P00069500 P 06/30/17 69.5 2.14 2.27
XLNX 170630P00070000 P 06/30/17 70.0 2.28 3.05
XLNX 170630P00070500 P 06/30/17 70.5 2.91 5.60
XLNX 170630P00071000 P 06/30/17 71.0 3.35 6.20
XLNX 170630P00071500 P 06/30/17 71.5 3.85 6.60
XLNX 170630P00072000 P 06/30/17 72.0 4.15 7.00
XLNX 170630P00072500 P 06/30/17 72.5 4.70 7.20
XLNX 170630P00073000 P 06/30/17 73.0 5.30 6.40
XLNX 170630P00073500 P 06/30/17 73.5 4.95 6.85
XLNX 170630P00074000 P 06/30/17 74.0 6.30 9.00
XLNX 170630P00074500 P 06/30/17 74.5 6.75 9.60
XLNX 170630P00075000 P 06/30/17 75.0 6.00 9.90
XLNX 170630P00080000 P 06/30/17 80.0 10.95 14.90
XLNX 170630P00085000 P 06/30/17 85.0 15.95 19.90
XLNX 170630P00090000 P 06/30/17 90.0 22.25 23.55
XLNX 170707C00049000 C 07/07/17 49.0 17.70 19.80
XLNX 170707C00050000 C 07/07/17 50.0 15.55 19.75
XLNX 170707C00050500 C 07/07/17 50.5 14.85 19.20
XLNX 170707C00051000 C 07/07/17 51.0 14.80 18.80
XLNX 170707C00051500 C 07/07/17 51.5 14.20 18.30
XLNX 170707C00052000 C 07/07/17 52.0 14.20 17.80
XLNX 170707C00052500 C 07/07/17 52.5 13.70 17.30
XLNX 170707C00053000 C 07/07/17 53.0 13.35 16.80
XLNX 170707C00053500 C 07/07/17 53.5 13.60 16.40
XLNX 170707C00054000 C 07/07/17 54.0 13.10 15.80
XLNX 170707C00054500 C 07/07/17 54.5 11.90 15.40
XLNX 170707C00055000 C 07/07/17 55.0 11.85 14.80
XLNX 170707C00055500 C 07/07/17 55.5 10.60 14.35
XLNX 170707C00056000 C 07/07/17 56.0 10.15 13.80
XLNX 170707C00056500 C 07/07/17 56.5 9.75 13.40
XLNX 170707C00057000 C 07/07/17 57.0 8.70 12.70
XLNX 170707C00057500 C 07/07/17 57.5 8.85 12.25
XLNX 170707C00058000 C 07/07/17 58.0 8.15 11.80
XLNX 170707C00058500 C 07/07/17 58.5 7.75 11.15
XLNX 170707C00059000 C 07/07/17 59.0 6.70 10.80
XLNX 170707C00059500 C 07/07/17 59.5 7.10 10.15
XLNX 170707C00060000 C 07/07/17 60.0 5.85 9.20
XLNX 170707C00060500 C 07/07/17 60.5 6.50 8.15
XLNX 170707C00061000 C 07/07/17 61.0 6.25 6.95
XLNX 170707C00061500 C 07/07/17 61.5 5.75 6.65
XLNX 170707C00062000 C 07/07/17 62.0 4.95 6.20
XLNX 170707C00062500 C 07/07/17 62.5 4.45 5.55
XLNX 170707C00063000 C 07/07/17 63.0 4.00 4.95
XLNX 170707C00063500 C 07/07/17 63.5 3.50 4.75
XLNX 170707C00064000 C 07/07/17 64.0 3.30 4.10
XLNX 170707C00064500 C 07/07/17 64.5 2.26 3.60
XLNX 170707C00065000 C 07/07/17 65.0 2.58 2.82
XLNX 170707C00065500 C 07/07/17 65.5 2.15 2.44
XLNX 170707C00066000 C 07/07/17 66.0 0.94 2.09
XLNX 170707C00066500 C 07/07/17 66.5 1.48 1.71
XLNX 170707C00067000 C 07/07/17 67.0 1.18 1.37
XLNX 170707C00067500 C 07/07/17 67.5 0.92 1.13
XLNX 170707C00068000 C 07/07/17 68.0 0.70 0.86
XLNX 170707C00068500 C 07/07/17 68.5 0.54 0.74
XLNX 170707C00069000 C 07/07/17 69.0 0.39 0.59
XLNX 170707C00069500 C 07/07/17 69.5 0.29 0.45
XLNX 170707C00070000 C 07/07/17 70.0 0.22 0.37
XLNX 170707C00070500 C 07/07/17 70.5 0.15 0.30
XLNX 170707C00071000 C 07/07/17 71.0 0.12 0.26
XLNX 170707C00071500 C 07/07/17 71.5 0.07 0.23
XLNX 170707C00072000 C 07/07/17 72.0 0.05 0.25
XLNX 170707C00072500 C 07/07/17 72.5 0.04 0.29
XLNX 170707C00073000 C 07/07/17 73.0 0.04 0.15
XLNX 170707C00073500 C 07/07/17 73.5 0.00 0.60
XLNX 170707C00074000 C 07/07/17 74.0 0.00 0.58
XLNX 170707C00074500 C 07/07/17 74.5 0.00 0.59
XLNX 170707C00075000 C 07/07/17 75.0 0.00 0.36
XLNX 170707C00080000 C 07/07/17 80.0 0.00 0.40
XLNX 170707P00049000 P 07/07/17 49.0 0.00 1.75
XLNX 170707P00050000 P 07/07/17 50.0 0.00 1.76
XLNX 170707P00050500 P 07/07/17 50.5 0.00 1.76
XLNX 170707P00051000 P 07/07/17 51.0 0.00 1.76
XLNX 170707P00051500 P 07/07/17 51.5 0.00 1.76
XLNX 170707P00052000 P 07/07/17 52.0 0.00 1.76
XLNX 170707P00052500 P 07/07/17 52.5 0.00 1.76
XLNX 170707P00053000 P 07/07/17 53.0 0.00 1.75
XLNX 170707P00053500 P 07/07/17 53.5 0.00 1.76
XLNX 170707P00054000 P 07/07/17 54.0 0.00 1.76
XLNX 170707P00054500 P 07/07/17 54.5 0.00 1.75
XLNX 170707P00055000 P 07/07/17 55.0 0.00 0.33
XLNX 170707P00055500 P 07/07/17 55.5 0.00 1.77
XLNX 170707P00056000 P 07/07/17 56.0 0.00 1.77
XLNX 170707P00056500 P 07/07/17 56.5 0.00 1.77
XLNX 170707P00057000 P 07/07/17 57.0 0.00 1.77
XLNX 170707P00057500 P 07/07/17 57.5 0.00 1.78
XLNX 170707P00058000 P 07/07/17 58.0 0.00 1.78
XLNX 170707P00058500 P 07/07/17 58.5 0.00 0.58
XLNX 170707P00059000 P 07/07/17 59.0 0.00 0.57
XLNX 170707P00059500 P 07/07/17 59.5 0.00 0.61
XLNX 170707P00060000 P 07/07/17 60.0 0.01 0.13
XLNX 170707P00060500 P 07/07/17 60.5 0.00 0.63
XLNX 170707P00061000 P 07/07/17 61.0 0.01 0.26
XLNX 170707P00061500 P 07/07/17 61.5 0.05 0.17
XLNX 170707P00062000 P 07/07/17 62.0 0.02 0.29
XLNX 170707P00062500 P 07/07/17 62.5 0.00 1.85
XLNX 170707P00063000 P 07/07/17 63.0 0.09 0.24
XLNX 170707P00063500 P 07/07/17 63.5 0.12 0.29
XLNX 170707P00064000 P 07/07/17 64.0 0.15 0.37
XLNX 170707P00064500 P 07/07/17 64.5 0.19 0.33
XLNX 170707P00065000 P 07/07/17 65.0 0.26 0.41
XLNX 170707P00065500 P 07/07/17 65.5 0.35 0.50
XLNX 170707P00066000 P 07/07/17 66.0 0.47 0.62
XLNX 170707P00066500 P 07/07/17 66.5 0.61 0.79
XLNX 170707P00067000 P 07/07/17 67.0 0.80 0.98
XLNX 170707P00067500 P 07/07/17 67.5 1.04 1.21
XLNX 170707P00068000 P 07/07/17 68.0 1.31 1.51
XLNX 170707P00068500 P 07/07/17 68.5 1.60 1.84
XLNX 170707P00069000 P 07/07/17 69.0 1.94 2.39
XLNX 170707P00069500 P 07/07/17 69.5 2.34 2.85
XLNX 170707P00070000 P 07/07/17 70.0 1.42 3.25
XLNX 170707P00070500 P 07/07/17 70.5 3.05 3.70
XLNX 170707P00071000 P 07/07/17 71.0 3.50 4.10
XLNX 170707P00071500 P 07/07/17 71.5 3.90 4.55
XLNX 170707P00072000 P 07/07/17 72.0 4.30 5.15
XLNX 170707P00072500 P 07/07/17 72.5 4.75 5.85
XLNX 170707P00073000 P 07/07/17 73.0 4.90 6.20
XLNX 170707P00073500 P 07/07/17 73.5 5.80 6.55
XLNX 170707P00074000 P 07/07/17 74.0 6.35 7.30
XLNX 170707P00074500 P 07/07/17 74.5 7.00 8.60
XLNX 170707P00075000 P 07/07/17 75.0 6.75 10.20
XLNX 170707P00080000 P 07/07/17 80.0 12.30 13.75
XLNX 170714C00050000 C 07/14/17 50.0 16.60 18.80
XLNX 170714C00055000 C 07/14/17 55.0 11.60 14.80
XLNX 170714C00058000 C 07/14/17 58.0 8.65 11.80
XLNX 170714C00059000 C 07/14/17 59.0 7.50 10.80
XLNX 170714C00060000 C 07/14/17 60.0 6.70 9.20
XLNX 170714C00061000 C 07/14/17 61.0 6.20 6.85
XLNX 170714C00062000 C 07/14/17 62.0 4.50 6.15
XLNX 170714C00063000 C 07/14/17 63.0 4.50 4.95
XLNX 170714C00064000 C 07/14/17 64.0 3.65 3.85
XLNX 170714C00065000 C 07/14/17 65.0 2.85 3.05
XLNX 170714C00066000 C 07/14/17 66.0 2.11 2.34
XLNX 170714C00067000 C 07/14/17 67.0 1.52 1.69
XLNX 170714C00068000 C 07/14/17 68.0 1.03 1.20
XLNX 170714C00069000 C 07/14/17 69.0 0.66 0.83
XLNX 170714C00070000 C 07/14/17 70.0 0.42 0.60
XLNX 170714C00071000 C 07/14/17 71.0 0.27 0.39
XLNX 170714C00072000 C 07/14/17 72.0 0.16 0.56
XLNX 170714C00073000 C 07/14/17 73.0 0.10 0.21
XLNX 170714C00074000 C 07/14/17 74.0 0.05 0.15
XLNX 170714C00075000 C 07/14/17 75.0 0.00 0.40
XLNX 170714C00080000 C 07/14/17 80.0 0.00 0.39
XLNX 170714P00050000 P 07/14/17 50.0 0.00 1.21
XLNX 170714P00055000 P 07/14/17 55.0 0.00 0.33
XLNX 170714P00058000 P 07/14/17 58.0 0.00 0.60
XLNX 170714P00059000 P 07/14/17 59.0 0.02 0.20
XLNX 170714P00060000 P 07/14/17 60.0 0.05 0.14
XLNX 170714P00061000 P 07/14/17 61.0 0.08 0.17
XLNX 170714P00062000 P 07/14/17 62.0 0.13 0.21
XLNX 170714P00063000 P 07/14/17 63.0 0.19 0.30
XLNX 170714P00064000 P 07/14/17 64.0 0.30 0.43
XLNX 170714P00065000 P 07/14/17 65.0 0.46 0.61
XLNX 170714P00066000 P 07/14/17 66.0 0.74 0.89
XLNX 170714P00067000 P 07/14/17 67.0 1.10 1.37
XLNX 170714P00068000 P 07/14/17 68.0 1.62 1.82
XLNX 170714P00069000 P 07/14/17 69.0 2.20 2.46
XLNX 170714P00070000 P 07/14/17 70.0 1.82 3.25
XLNX 170714P00071000 P 07/14/17 71.0 2.55 4.25
XLNX 170714P00072000 P 07/14/17 72.0 2.95 5.20
XLNX 170714P00073000 P 07/14/17 73.0 5.55 6.20
XLNX 170714P00074000 P 07/14/17 74.0 6.30 7.05
XLNX 170714P00075000 P 07/14/17 75.0 7.20 10.05
XLNX 170714P00080000 P 07/14/17 80.0 12.45 13.75
XLNX 170721C00045000 C 07/21/17 45.0 22.20 24.80
XLNX 170721C00050000 C 07/21/17 50.0 17.05 17.80
XLNX 170721C00053000 C 07/21/17 53.0 14.30 15.45
XLNX 170721C00054000 C 07/21/17 54.0 13.10 14.60
XLNX 170721C00055000 C 07/21/17 55.0 12.25 12.90
XLNX 170721C00056000 C 07/21/17 56.0 11.25 11.85
XLNX 170721C00056500 C 07/21/17 56.5 10.80 11.35
XLNX 170721C00057000 C 07/21/17 57.0 10.30 11.90
XLNX 170721C00057500 C 07/21/17 57.5 9.85 10.25
XLNX 170721C00058000 C 07/21/17 58.0 9.40 9.90
XLNX 170721C00058500 C 07/21/17 58.5 8.80 9.30
XLNX 170721C00059000 C 07/21/17 59.0 8.40 8.95
XLNX 170721C00059500 C 07/21/17 59.5 7.90 8.45
XLNX 170721C00060000 C 07/21/17 60.0 7.30 7.90
XLNX 170721C00060500 C 07/21/17 60.5 6.95 7.45
XLNX 170721C00061000 C 07/21/17 61.0 6.45 6.80
XLNX 170721C00061500 C 07/21/17 61.5 5.90 6.55
XLNX 170721C00062000 C 07/21/17 62.0 5.55 5.85
XLNX 170721C00062500 C 07/21/17 62.5 5.10 5.40
XLNX 170721C00063000 C 07/21/17 63.0 4.65 4.90
XLNX 170721C00063500 C 07/21/17 63.5 4.25 4.45
XLNX 170721C00064000 C 07/21/17 64.0 3.85 4.00
XLNX 170721C00064500 C 07/21/17 64.5 3.45 3.85
XLNX 170721C00065000 C 07/21/17 65.0 3.05 3.35
XLNX 170721C00065500 C 07/21/17 65.5 2.68 2.94
XLNX 170721C00066000 C 07/21/17 66.0 2.36 2.56
XLNX 170721C00066500 C 07/21/17 66.5 2.05 2.23
XLNX 170721C00067000 C 07/21/17 67.0 1.79 1.97
XLNX 170721C00067500 C 07/21/17 67.5 1.53 1.64
XLNX 170721C00068000 C 07/21/17 68.0 1.25 1.49
XLNX 170721C00068500 C 07/21/17 68.5 1.10 1.19
XLNX 170721C00069000 C 07/21/17 69.0 0.91 1.08
XLNX 170721C00069500 C 07/21/17 69.5 0.77 0.88
XLNX 170721C00070000 C 07/21/17 70.0 0.64 0.73
XLNX 170721C00070500 C 07/21/17 70.5 0.54 0.63
XLNX 170721C00071000 C 07/21/17 71.0 0.46 0.56
XLNX 170721C00071500 C 07/21/17 71.5 0.39 0.47
XLNX 170721C00072000 C 07/21/17 72.0 0.33 0.45
XLNX 170721C00072500 C 07/21/17 72.5 0.28 0.38
XLNX 170721C00073000 C 07/21/17 73.0 0.24 0.32
XLNX 170721C00073500 C 07/21/17 73.5 0.20 0.33
XLNX 170721C00074000 C 07/21/17 74.0 0.17 0.30
XLNX 170721C00075000 C 07/21/17 75.0 0.12 0.25
XLNX 170721C00080000 C 07/21/17 80.0 0.03 0.15
XLNX 170721C00085000 C 07/21/17 85.0 0.00 0.91
XLNX 170721C00090000 C 07/21/17 90.0 0.00 0.84
XLNX 170721C00095000 C 07/21/17 95.0 0.00 0.36
XLNX 170721P00045000 P 07/21/17 45.0 0.00 0.75
XLNX 170721P00050000 P 07/21/17 50.0 0.00 0.63
XLNX 170721P00053000 P 07/21/17 53.0 0.03 0.75
XLNX 170721P00054000 P 07/21/17 54.0 0.00 0.75
XLNX 170721P00055000 P 07/21/17 55.0 0.02 0.15
XLNX 170721P00056000 P 07/21/17 56.0 0.00 0.75
XLNX 170721P00056500 P 07/21/17 56.5 0.06 0.75
XLNX 170721P00057000 P 07/21/17 57.0 0.00 0.79
XLNX 170721P00057500 P 07/21/17 57.5 0.08 0.18
XLNX 170721P00058000 P 07/21/17 58.0 0.09 0.19
XLNX 170721P00058500 P 07/21/17 58.5 0.10 0.20
XLNX 170721P00059000 P 07/21/17 59.0 0.11 0.21
XLNX 170721P00059500 P 07/21/17 59.5 0.12 0.22
XLNX 170721P00060000 P 07/21/17 60.0 0.14 0.24
XLNX 170721P00060500 P 07/21/17 60.5 0.16 0.25
XLNX 170721P00061000 P 07/21/17 61.0 0.18 0.25
XLNX 170721P00061500 P 07/21/17 61.5 0.21 0.30
XLNX 170721P00062000 P 07/21/17 62.0 0.24 0.32
XLNX 170721P00062500 P 07/21/17 62.5 0.28 0.36
XLNX 170721P00063000 P 07/21/17 63.0 0.33 0.41
XLNX 170721P00063500 P 07/21/17 63.5 0.39 0.47
XLNX 170721P00064000 P 07/21/17 64.0 0.47 0.54
XLNX 170721P00064500 P 07/21/17 64.5 0.55 0.67
XLNX 170721P00065000 P 07/21/17 65.0 0.64 0.82
XLNX 170721P00065500 P 07/21/17 65.5 0.80 0.95
XLNX 170721P00066000 P 07/21/17 66.0 0.96 1.09
XLNX 170721P00066500 P 07/21/17 66.5 1.12 1.25
XLNX 170721P00067000 P 07/21/17 67.0 1.35 1.55
XLNX 170721P00067500 P 07/21/17 67.5 1.59 1.68
XLNX 170721P00068000 P 07/21/17 68.0 1.86 2.04
XLNX 170721P00068500 P 07/21/17 68.5 2.15 2.29
XLNX 170721P00069000 P 07/21/17 69.0 2.44 2.62
XLNX 170721P00069500 P 07/21/17 69.5 2.78 2.99
XLNX 170721P00070000 P 07/21/17 70.0 3.15 3.60
XLNX 170721P00070500 P 07/21/17 70.5 3.55 3.80
XLNX 170721P00071000 P 07/21/17 71.0 3.85 4.15
XLNX 170721P00071500 P 07/21/17 71.5 4.30 4.60
XLNX 170721P00072000 P 07/21/17 72.0 4.60 5.25
XLNX 170721P00072500 P 07/21/17 72.5 5.20 6.95
XLNX 170721P00073000 P 07/21/17 73.0 5.70 6.00
XLNX 170721P00073500 P 07/21/17 73.5 6.15 6.45
XLNX 170721P00074000 P 07/21/17 74.0 6.40 6.95
XLNX 170721P00075000 P 07/21/17 75.0 7.20 9.25
XLNX 170721P00080000 P 07/21/17 80.0 12.10 14.15
XLNX 170721P00085000 P 07/21/17 85.0 17.50 19.05
XLNX 170721P00090000 P 07/21/17 90.0 22.50 25.00
XLNX 170721P00095000 P 07/21/17 95.0 27.25 30.15
XLNX 170728C00045000 C 07/28/17 45.0 22.10 23.65
XLNX 170728C00050000 C 07/28/17 50.0 16.15 19.80
XLNX 170728C00055000 C 07/28/17 55.0 11.25 14.60
XLNX 170728C00058000 C 07/28/17 58.0 9.40 10.25
XLNX 170728C00059000 C 07/28/17 59.0 8.45 9.65
XLNX 170728C00060000 C 07/28/17 60.0 7.55 8.30
XLNX 170728C00061000 C 07/28/17 61.0 6.65 7.45
XLNX 170728C00062000 C 07/28/17 62.0 5.85 6.75
XLNX 170728C00063000 C 07/28/17 63.0 5.05 5.75
XLNX 170728C00064000 C 07/28/17 64.0 4.30 4.90
XLNX 170728C00065000 C 07/28/17 65.0 3.65 4.00
XLNX 170728C00066000 C 07/28/17 66.0 3.00 3.40
XLNX 170728C00067000 C 07/28/17 67.0 2.46 2.80
XLNX 170728C00068000 C 07/28/17 68.0 1.97 2.24
XLNX 170728C00069000 C 07/28/17 69.0 1.56 1.81
XLNX 170728C00070000 C 07/28/17 70.0 1.23 1.47
XLNX 170728C00071000 C 07/28/17 71.0 0.95 1.16
XLNX 170728C00072000 C 07/28/17 72.0 0.74 0.94
XLNX 170728C00073000 C 07/28/17 73.0 0.57 0.73
XLNX 170728C00074000 C 07/28/17 74.0 0.42 0.57
XLNX 170728C00075000 C 07/28/17 75.0 0.29 0.47
XLNX 170728C00080000 C 07/28/17 80.0 0.05 0.27
XLNX 170728C00085000 C 07/28/17 85.0 0.00 0.23
XLNX 170728P00045000 P 07/28/17 45.0 0.00 0.61
XLNX 170728P00050000 P 07/28/17 50.0 0.00 0.63
XLNX 170728P00055000 P 07/28/17 55.0 0.08 0.31
XLNX 170728P00058000 P 07/28/17 58.0 0.23 0.58
XLNX 170728P00059000 P 07/28/17 59.0 0.29 0.47
XLNX 170728P00060000 P 07/28/17 60.0 0.37 0.59
XLNX 170728P00061000 P 07/28/17 61.0 0.44 0.61
XLNX 170728P00062000 P 07/28/17 62.0 0.59 0.75
XLNX 170728P00063000 P 07/28/17 63.0 0.77 0.95
XLNX 170728P00064000 P 07/28/17 64.0 1.00 1.18
XLNX 170728P00065000 P 07/28/17 65.0 1.28 1.50
XLNX 170728P00066000 P 07/28/17 66.0 1.62 1.87
XLNX 170728P00067000 P 07/28/17 67.0 2.07 2.29
XLNX 170728P00068000 P 07/28/17 68.0 2.45 2.81
XLNX 170728P00069000 P 07/28/17 69.0 3.05 3.40
XLNX 170728P00070000 P 07/28/17 70.0 3.65 4.05
XLNX 170728P00071000 P 07/28/17 71.0 4.30 5.80
XLNX 170728P00072000 P 07/28/17 72.0 5.10 5.65
XLNX 170728P00073000 P 07/28/17 73.0 5.90 7.00
XLNX 170728P00074000 P 07/28/17 74.0 6.10 8.15
XLNX 170728P00075000 P 07/28/17 75.0 7.70 8.55
XLNX 170728P00080000 P 07/28/17 80.0 11.30 15.20
XLNX 170728P00085000 P 07/28/17 85.0 17.30 17.85
XLNX 170804C00045000 C 08/04/17 45.0 20.80 24.55
XLNX 170804C00050000 C 08/04/17 50.0 16.05 19.80
XLNX 170804C00055000 C 08/04/17 55.0 11.25 15.00
XLNX 170804C00059000 C 08/04/17 59.0 7.70 11.00
XLNX 170804C00060000 C 08/04/17 60.0 6.80 9.70
XLNX 170804C00061000 C 08/04/17 61.0 6.55 9.05
XLNX 170804C00062000 C 08/04/17 62.0 4.70 8.25
XLNX 170804C00063000 C 08/04/17 63.0 4.45 6.05
XLNX 170804C00064000 C 08/04/17 64.0 4.40 5.05
XLNX 170804C00065000 C 08/04/17 65.0 3.70 4.30
XLNX 170804C00066000 C 08/04/17 66.0 2.98 3.70
XLNX 170804C00067000 C 08/04/17 67.0 2.51 2.99
XLNX 170804C00068000 C 08/04/17 68.0 2.07 2.47
XLNX 170804C00069000 C 08/04/17 69.0 1.52 2.07
XLNX 170804C00070000 C 08/04/17 70.0 1.16 1.64
XLNX 170804C00071000 C 08/04/17 71.0 0.97 1.34
XLNX 170804C00072000 C 08/04/17 72.0 0.75 1.10
XLNX 170804C00073000 C 08/04/17 73.0 0.57 0.87
XLNX 170804C00075000 C 08/04/17 75.0 0.35 0.60
XLNX 170804C00080000 C 08/04/17 80.0 0.07 0.21
XLNX 170804C00085000 C 08/04/17 85.0 0.00 0.37
XLNX 170804P00045000 P 08/04/17 45.0 0.00 0.71
XLNX 170804P00050000 P 08/04/17 50.0 0.02 0.16
XLNX 170804P00055000 P 08/04/17 55.0 0.09 0.29
XLNX 170804P00059000 P 08/04/17 59.0 0.27 0.64
XLNX 170804P00060000 P 08/04/17 60.0 0.40 0.57
XLNX 170804P00061000 P 08/04/17 61.0 0.43 0.70
XLNX 170804P00062000 P 08/04/17 62.0 0.64 0.91
XLNX 170804P00063000 P 08/04/17 63.0 0.85 1.08
XLNX 170804P00064000 P 08/04/17 64.0 1.07 1.34
XLNX 170804P00065000 P 08/04/17 65.0 1.31 1.70
XLNX 170804P00066000 P 08/04/17 66.0 1.70 2.08
XLNX 170804P00067000 P 08/04/17 67.0 2.15 2.50
XLNX 170804P00068000 P 08/04/17 68.0 2.63 3.00
XLNX 170804P00069000 P 08/04/17 69.0 3.15 3.70
XLNX 170804P00070000 P 08/04/17 70.0 3.80 4.35
XLNX 170804P00071000 P 08/04/17 71.0 4.40 5.20
XLNX 170804P00072000 P 08/04/17 72.0 5.15 5.90
XLNX 170804P00073000 P 08/04/17 73.0 5.50 7.00
XLNX 170804P00075000 P 08/04/17 75.0 7.30 10.15
XLNX 170804P00080000 P 08/04/17 80.0 11.20 15.00
XLNX 170804P00085000 P 08/04/17 85.0 16.15 20.00
XLNX 170818C00045000 C 08/18/17 45.0 21.85 23.95
XLNX 170818C00050000 C 08/18/17 50.0 17.15 19.80
XLNX 170818C00055000 C 08/18/17 55.0 12.30 15.00
XLNX 170818C00057500 C 08/18/17 57.5 10.00 10.60
XLNX 170818C00060000 C 08/18/17 60.0 7.85 8.25
XLNX 170818C00062500 C 08/18/17 62.5 5.80 6.05
XLNX 170818C00065000 C 08/18/17 65.0 4.00 4.25
XLNX 170818C00067500 C 08/18/17 67.5 2.63 2.82
XLNX 170818C00070000 C 08/18/17 70.0 1.59 1.76
XLNX 170818C00072500 C 08/18/17 72.5 0.92 1.07
XLNX 170818C00075000 C 08/18/17 75.0 0.51 0.64
XLNX 170818C00080000 C 08/18/17 80.0 0.14 0.27
XLNX 170818C00085000 C 08/18/17 85.0 0.04 0.17
XLNX 170818C00090000 C 08/18/17 90.0 0.00 0.75
XLNX 170818C00095000 C 08/18/17 95.0 0.00 0.54
XLNX 170818P00045000 P 08/18/17 45.0 0.00 0.50
XLNX 170818P00050000 P 08/18/17 50.0 0.06 0.19
XLNX 170818P00055000 P 08/18/17 55.0 0.20 0.32
XLNX 170818P00057500 P 08/18/17 57.5 0.34 0.48
XLNX 170818P00060000 P 08/18/17 60.0 0.59 0.75
XLNX 170818P00062500 P 08/18/17 62.5 1.05 1.16
XLNX 170818P00065000 P 08/18/17 65.0 1.82 1.93
XLNX 170818P00067500 P 08/18/17 67.5 2.88 3.10
XLNX 170818P00070000 P 08/18/17 70.0 4.35 4.65
XLNX 170818P00072500 P 08/18/17 72.5 6.15 6.40
XLNX 170818P00075000 P 08/18/17 75.0 8.15 8.60
XLNX 170818P00080000 P 08/18/17 80.0 12.75 13.45
XLNX 170818P00085000 P 08/18/17 85.0 16.55 19.65
XLNX 170818P00090000 P 08/18/17 90.0 21.75 25.20
XLNX 170818P00095000 P 08/18/17 95.0 27.45 28.75
XLNX 170915C00035000 C 09/15/17 35.0 32.10 32.95
XLNX 170915C00040000 C 09/15/17 40.0 26.30 29.80
XLNX 170915C00045000 C 09/15/17 45.0 22.15 24.60
XLNX 170915C00050000 C 09/15/17 50.0 17.25 17.95
XLNX 170915C00052500 C 09/15/17 52.5 14.95 15.45
XLNX 170915C00055000 C 09/15/17 55.0 12.55 13.05
XLNX 170915C00057500 C 09/15/17 57.5 10.30 10.60
XLNX 170915C00060000 C 09/15/17 60.0 8.15 8.55
XLNX 170915C00062500 C 09/15/17 62.5 6.15 6.45
XLNX 170915C00065000 C 09/15/17 65.0 4.45 4.70
XLNX 170915C00067500 C 09/15/17 67.5 3.10 3.30
XLNX 170915C00070000 C 09/15/17 70.0 2.08 2.25
XLNX 170915C00072500 C 09/15/17 72.5 1.31 1.48
XLNX 170915C00075000 C 09/15/17 75.0 0.80 0.97
XLNX 170915C00080000 C 09/15/17 80.0 0.29 0.41
XLNX 170915C00085000 C 09/15/17 85.0 0.10 0.18
XLNX 170915P00035000 P 09/15/17 35.0 0.00 0.66
XLNX 170915P00040000 P 09/15/17 40.0 0.00 0.13
XLNX 170915P00045000 P 09/15/17 45.0 0.04 0.17
XLNX 170915P00050000 P 09/15/17 50.0 0.14 0.29
XLNX 170915P00052500 P 09/15/17 52.5 0.21 0.33
XLNX 170915P00055000 P 09/15/17 55.0 0.35 0.47
XLNX 170915P00057500 P 09/15/17 57.5 0.58 0.69
XLNX 170915P00060000 P 09/15/17 60.0 0.91 1.09
XLNX 170915P00062500 P 09/15/17 62.5 1.46 1.64
XLNX 170915P00065000 P 09/15/17 65.0 2.19 2.45
XLNX 170915P00067500 P 09/15/17 67.5 3.35 3.60
XLNX 170915P00070000 P 09/15/17 70.0 4.85 5.05
XLNX 170915P00072500 P 09/15/17 72.5 6.50 6.80
XLNX 170915P00075000 P 09/15/17 75.0 8.50 8.80
XLNX 170915P00080000 P 09/15/17 80.0 12.95 13.75
XLNX 170915P00085000 P 09/15/17 85.0 17.75 18.35
XLNX 171215C00040000 C 12/15/17 40.0 27.10 28.05
XLNX 171215C00045000 C 12/15/17 45.0 21.10 24.95
XLNX 171215C00050000 C 12/15/17 50.0 17.50 18.30
XLNX 171215C00052500 C 12/15/17 52.5 15.25 16.05
XLNX 171215C00055000 C 12/15/17 55.0 13.15 13.45
XLNX 171215C00057500 C 12/15/17 57.5 11.05 11.35
XLNX 171215C00060000 C 12/15/17 60.0 9.15 9.45
XLNX 171215C00062500 C 12/15/17 62.5 7.40 7.75
XLNX 171215C00065000 C 12/15/17 65.0 5.85 6.15
XLNX 171215C00067500 C 12/15/17 67.5 4.60 4.80
XLNX 171215C00070000 C 12/15/17 70.0 3.45 3.65
XLNX 171215C00072500 C 12/15/17 72.5 2.56 2.77
XLNX 171215C00075000 C 12/15/17 75.0 1.86 2.07
XLNX 171215C00080000 C 12/15/17 80.0 0.95 1.10
XLNX 171215C00085000 C 12/15/17 85.0 0.45 0.69
XLNX 171215P00040000 P 12/15/17 40.0 0.12 0.31
XLNX 171215P00045000 P 12/15/17 45.0 0.24 0.43
XLNX 171215P00050000 P 12/15/17 50.0 0.50 0.71
XLNX 171215P00052500 P 12/15/17 52.5 0.73 0.84
XLNX 171215P00055000 P 12/15/17 55.0 1.03 1.16
XLNX 171215P00057500 P 12/15/17 57.5 1.46 1.65
XLNX 171215P00060000 P 12/15/17 60.0 2.04 2.19
XLNX 171215P00062500 P 12/15/17 62.5 2.76 3.00
XLNX 171215P00065000 P 12/15/17 65.0 3.75 3.95
XLNX 171215P00067500 P 12/15/17 67.5 4.90 5.10
XLNX 171215P00070000 P 12/15/17 70.0 6.15 6.50
XLNX 171215P00072500 P 12/15/17 72.5 7.85 8.15
XLNX 171215P00075000 P 12/15/17 75.0 9.55 9.95
XLNX 171215P00080000 P 12/15/17 80.0 13.65 14.30
XLNX 171215P00085000 P 12/15/17 85.0 18.15 18.60
XLNX 180119C00023000 C 01/19/18 23.0 43.25 46.80
XLNX 180119C00025000 C 01/19/18 25.0 41.20 44.80
XLNX 180119C00028000 C 01/19/18 28.0 38.00 41.80
XLNX 180119C00030000 C 01/19/18 30.0 37.00 37.90
XLNX 180119C00033000 C 01/19/18 33.0 33.60 36.55
XLNX 180119C00035000 C 01/19/18 35.0 31.05 34.80
XLNX 180119C00038000 C 01/19/18 38.0 29.10 31.20
XLNX 180119C00040000 C 01/19/18 40.0 25.80 29.65
XLNX 180119C00043000 C 01/19/18 43.0 24.35 25.00
XLNX 180119C00045000 C 01/19/18 45.0 22.20 23.10
XLNX 180119C00047000 C 01/19/18 47.0 20.45 21.20
XLNX 180119C00050000 C 01/19/18 50.0 17.60 18.50
XLNX 180119C00052500 C 01/19/18 52.5 15.50 16.20
XLNX 180119C00055000 C 01/19/18 55.0 13.30 13.95
XLNX 180119C00057500 C 01/19/18 57.5 11.30 12.00
XLNX 180119C00060000 C 01/19/18 60.0 9.35 9.90
XLNX 180119C00062500 C 01/19/18 62.5 7.75 8.00
XLNX 180119C00065000 C 01/19/18 65.0 6.25 6.45
XLNX 180119C00067500 C 01/19/18 67.5 4.95 5.20
XLNX 180119C00070000 C 01/19/18 70.0 3.85 4.05
XLNX 180119C00072500 C 01/19/18 72.5 2.89 3.20
XLNX 180119C00075000 C 01/19/18 75.0 2.13 2.42
XLNX 180119C00080000 C 01/19/18 80.0 1.15 1.39
XLNX 180119C00085000 C 01/19/18 85.0 0.65 0.85
XLNX 180119C00090000 C 01/19/18 90.0 0.32 0.56
XLNX 180119P00023000 P 01/19/18 23.0 0.00 1.14
XLNX 180119P00025000 P 01/19/18 25.0 0.00 0.31
XLNX 180119P00028000 P 01/19/18 28.0 0.00 1.54
XLNX 180119P00030000 P 01/19/18 30.0 0.03 0.19
XLNX 180119P00033000 P 01/19/18 33.0 0.07 0.23
XLNX 180119P00035000 P 01/19/18 35.0 0.10 0.21
XLNX 180119P00038000 P 01/19/18 38.0 0.16 0.27
XLNX 180119P00040000 P 01/19/18 40.0 0.16 0.32
XLNX 180119P00043000 P 01/19/18 43.0 0.28 0.41
XLNX 180119P00045000 P 01/19/18 45.0 0.38 0.49
XLNX 180119P00047000 P 01/19/18 47.0 0.48 0.61
XLNX 180119P00050000 P 01/19/18 50.0 0.69 0.86
XLNX 180119P00052500 P 01/19/18 52.5 0.95 1.09
XLNX 180119P00055000 P 01/19/18 55.0 1.28 1.46
XLNX 180119P00057500 P 01/19/18 57.5 1.75 1.98
XLNX 180119P00060000 P 01/19/18 60.0 2.36 2.60
XLNX 180119P00062500 P 01/19/18 62.5 3.10 3.40
XLNX 180119P00065000 P 01/19/18 65.0 4.10 4.45
XLNX 180119P00067500 P 01/19/18 67.5 5.25 5.60
XLNX 180119P00070000 P 01/19/18 70.0 6.65 6.95
XLNX 180119P00072500 P 01/19/18 72.5 7.95 8.55
XLNX 180119P00075000 P 01/19/18 75.0 9.95 10.30
XLNX 180119P00080000 P 01/19/18 80.0 13.85 14.25
XLNX 180119P00085000 P 01/19/18 85.0 18.15 18.70
XLNX 180119P00090000 P 01/19/18 90.0 22.75 23.60
XLNX 190118C00030000 C 01/18/19 30.0 36.25 39.45
XLNX 190118C00035000 C 01/18/19 35.0 30.20 34.80
XLNX 190118C00040000 C 01/18/19 40.0 26.50 30.20
XLNX 190118C00045000 C 01/18/19 45.0 22.45 25.25
XLNX 190118C00050000 C 01/18/19 50.0 18.15 21.40
XLNX 190118C00052500 C 01/18/19 52.5 16.30 19.65
XLNX 190118C00055000 C 01/18/19 55.0 14.50 17.25
XLNX 190118C00057500 C 01/18/19 57.5 12.90 15.70
XLNX 190118C00060000 C 01/18/19 60.0 11.30 13.95
XLNX 190118C00062500 C 01/18/19 62.5 10.85 11.85
XLNX 190118C00065000 C 01/18/19 65.0 9.50 10.45
XLNX 190118C00067500 C 01/18/19 67.5 8.25 9.00
XLNX 190118C00070000 C 01/18/19 70.0 7.25 8.20
XLNX 190118C00072500 C 01/18/19 72.5 6.15 6.90
XLNX 190118C00075000 C 01/18/19 75.0 5.25 5.90
XLNX 190118C00080000 C 01/18/19 80.0 3.70 4.40
XLNX 190118C00085000 C 01/18/19 85.0 2.60 2.88
XLNX 190118C00090000 C 01/18/19 90.0 1.77 2.38
XLNX 190118C00095000 C 01/18/19 95.0 1.11 1.75
XLNX 190118C00100000 C 01/18/19 100.0 0.69 1.26
XLNX 190118P00030000 P 01/18/19 30.0 0.39 1.03
XLNX 190118P00035000 P 01/18/19 35.0 0.68 1.38
XLNX 190118P00040000 P 01/18/19 40.0 1.07 1.83
XLNX 190118P00045000 P 01/18/19 45.0 1.85 2.40
XLNX 190118P00050000 P 01/18/19 50.0 2.85 3.10
XLNX 190118P00052500 P 01/18/19 52.5 3.20 3.75
XLNX 190118P00055000 P 01/18/19 55.0 3.85 4.45
XLNX 190118P00057500 P 01/18/19 57.5 4.60 5.15
XLNX 190118P00060000 P 01/18/19 60.0 5.50 6.10
XLNX 190118P00062500 P 01/18/19 62.5 6.40 7.05
XLNX 190118P00065000 P 01/18/19 65.0 7.55 8.20
XLNX 190118P00067500 P 01/18/19 67.5 8.65 9.45
XLNX 190118P00070000 P 01/18/19 70.0 9.95 10.80
XLNX 190118P00072500 P 01/18/19 72.5 11.30 12.20
XLNX 190118P00075000 P 01/18/19 75.0 12.80 14.00
XLNX 190118P00080000 P 01/18/19 80.0 16.10 17.45
XLNX 190118P00085000 P 01/18/19 85.0 19.10 21.95
XLNX 190118P00090000 P 01/18/19 90.0 22.60 26.05
XLNX 190118P00095000 P 01/18/19 95.0 27.15 30.10
XLNX 190118P00100000 P 01/18/19 100.0 31.45 34.80

OPRA data is delayed 15 minutes.