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 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 150501C00025000 C 05/01/15 25.0 17.20 18.35
XLNX 150501C00030000 C 05/01/15 30.0 12.30 13.50
XLNX 150501C00035000 C 05/01/15 35.0 7.50 8.40
XLNX 150501C00037000 C 05/01/15 37.0 5.55 6.40
XLNX 150501C00037500 C 05/01/15 37.5 5.05 5.75
XLNX 150501C00038000 C 05/01/15 38.0 4.55 5.25
XLNX 150501C00038500 C 05/01/15 38.5 4.05 4.75
XLNX 150501C00039000 C 05/01/15 39.0 3.55 4.25
XLNX 150501C00039500 C 05/01/15 39.5 3.05 3.75
XLNX 150501C00040000 C 05/01/15 40.0 2.62 3.55
XLNX 150501C00040500 C 05/01/15 40.5 2.15 2.75
XLNX 150501C00041000 C 05/01/15 41.0 1.72 2.26
XLNX 150501C00041500 C 05/01/15 41.5 1.28 1.83
XLNX 150501C00042000 C 05/01/15 42.0 1.10 1.48
XLNX 150501C00042500 C 05/01/15 42.5 0.74 0.93
XLNX 150501C00043000 C 05/01/15 43.0 0.50 0.62
XLNX 150501C00043500 C 05/01/15 43.5 0.26 0.42
XLNX 150501C00044000 C 05/01/15 44.0 0.18 0.25
XLNX 150501C00044500 C 05/01/15 44.5 0.08 0.16
XLNX 150501C00045000 C 05/01/15 45.0 0.03 0.16
XLNX 150501C00045500 C 05/01/15 45.5 0.00 0.16
XLNX 150501C00046000 C 05/01/15 46.0 0.00 0.13
XLNX 150501C00046500 C 05/01/15 46.5 0.00 0.50
XLNX 150501C00047000 C 05/01/15 47.0 0.00 0.35
XLNX 150501C00047500 C 05/01/15 47.5 0.00 0.50
XLNX 150501C00048000 C 05/01/15 48.0 0.00 0.23
XLNX 150501C00048500 C 05/01/15 48.5 0.00 0.50
XLNX 150501C00049000 C 05/01/15 49.0 0.00 0.33
XLNX 150501C00049500 C 05/01/15 49.5 0.00 0.50
XLNX 150501C00050000 C 05/01/15 50.0 0.00 0.50
XLNX 150501C00050500 C 05/01/15 50.5 0.00 0.50
XLNX 150501C00051000 C 05/01/15 51.0 0.00 0.50
XLNX 150501C00051500 C 05/01/15 51.5 0.00 0.50
XLNX 150501C00055000 C 05/01/15 55.0 0.00 0.35
XLNX 150501C00060000 C 05/01/15 60.0 0.00 0.10
XLNX 150501C00065000 C 05/01/15 65.0 0.00 0.50
XLNX 150501P00025000 P 05/01/15 25.0 0.00 0.50
XLNX 150501P00030000 P 05/01/15 30.0 0.00 0.50
XLNX 150501P00035000 P 05/01/15 35.0 0.00 0.33
XLNX 150501P00037000 P 05/01/15 37.0 0.00 0.50
XLNX 150501P00037500 P 05/01/15 37.5 0.00 0.50
XLNX 150501P00038000 P 05/01/15 38.0 0.00 0.50
XLNX 150501P00038500 P 05/01/15 38.5 0.00 0.50
XLNX 150501P00039000 P 05/01/15 39.0 0.00 0.50
XLNX 150501P00039500 P 05/01/15 39.5 0.00 0.50
XLNX 150501P00040000 P 05/01/15 40.0 0.00 0.50
XLNX 150501P00040500 P 05/01/15 40.5 0.00 0.37
XLNX 150501P00041000 P 05/01/15 41.0 0.08 0.24
XLNX 150501P00041500 P 05/01/15 41.5 0.15 0.21
XLNX 150501P00042000 P 05/01/15 42.0 0.20 0.34
XLNX 150501P00042500 P 05/01/15 42.5 0.35 0.49
XLNX 150501P00043000 P 05/01/15 43.0 0.59 0.73
XLNX 150501P00043500 P 05/01/15 43.5 0.86 1.23
XLNX 150501P00044000 P 05/01/15 44.0 1.27 1.52
XLNX 150501P00044500 P 05/01/15 44.5 1.01 2.06
XLNX 150501P00045000 P 05/01/15 45.0 1.40 2.55
XLNX 150501P00045500 P 05/01/15 45.5 1.83 3.05
XLNX 150501P00046000 P 05/01/15 46.0 2.15 3.55
XLNX 150501P00046500 P 05/01/15 46.5 2.60 4.05
XLNX 150501P00047000 P 05/01/15 47.0 3.10 4.55
XLNX 150501P00047500 P 05/01/15 47.5 3.60 5.00
XLNX 150501P00048000 P 05/01/15 48.0 4.10 5.50
XLNX 150501P00048500 P 05/01/15 48.5 4.60 6.05
XLNX 150501P00049000 P 05/01/15 49.0 5.05 6.55
XLNX 150501P00049500 P 05/01/15 49.5 5.50 7.05
XLNX 150501P00050000 P 05/01/15 50.0 6.00 7.65
XLNX 150501P00050500 P 05/01/15 50.5 6.50 8.00
XLNX 150501P00051000 P 05/01/15 51.0 7.00 8.50
XLNX 150501P00051500 P 05/01/15 51.5 7.50 9.05
XLNX 150501P00055000 P 05/01/15 55.0 10.40 13.85
XLNX 150501P00060000 P 05/01/15 60.0 15.45 18.85
XLNX 150501P00065000 P 05/01/15 65.0 20.40 23.55
XLNX 150508C00043500 C 05/08/15 43.5 0.50 0.70
XLNX 150508C00044000 C 05/08/15 44.0 0.33 0.53
XLNX 150508C00044500 C 05/08/15 44.5 0.22 0.37
XLNX 150508C00045000 C 05/08/15 45.0 0.15 0.28
XLNX 150508C00045500 C 05/08/15 45.5 0.10 0.47
XLNX 150508C00046000 C 05/08/15 46.0 0.00 0.28
XLNX 150508C00046500 C 05/08/15 46.5 0.00 0.50
XLNX 150508C00047000 C 05/08/15 47.0 0.00 0.35
XLNX 150508C00047500 C 05/08/15 47.5 0.00 0.50
XLNX 150508C00048000 C 05/08/15 48.0 0.00 0.23
XLNX 150508C00048500 C 05/08/15 48.5 0.00 0.50
XLNX 150508C00049000 C 05/08/15 49.0 0.00 0.33
XLNX 150508C00049500 C 05/08/15 49.5 0.00 0.50
XLNX 150508C00050000 C 05/08/15 50.0 0.00 0.50
XLNX 150508C00050500 C 05/08/15 50.5 0.00 0.50
XLNX 150508P00043500 P 05/08/15 43.5 1.04 1.41
XLNX 150508P00044000 P 05/08/15 44.0 1.04 1.79
XLNX 150508P00044500 P 05/08/15 44.5 1.40 2.11
XLNX 150508P00045000 P 05/08/15 45.0 1.99 2.63
XLNX 150508P00045500 P 05/08/15 45.5 1.98 3.10
XLNX 150508P00046000 P 05/08/15 46.0 2.25 3.60
XLNX 150508P00046500 P 05/08/15 46.5 2.70 4.05
XLNX 150508P00047000 P 05/08/15 47.0 3.15 4.55
XLNX 150508P00047500 P 05/08/15 47.5 3.65 5.05
XLNX 150508P00048000 P 05/08/15 48.0 4.15 5.55
XLNX 150508P00048500 P 05/08/15 48.5 4.60 6.05
XLNX 150508P00049000 P 05/08/15 49.0 5.05 6.55
XLNX 150508P00049500 P 05/08/15 49.5 5.45 7.00
XLNX 150508P00050000 P 05/08/15 50.0 6.00 7.55
XLNX 150508P00050500 P 05/08/15 50.5 6.50 8.05
XLNX 150515C00032000 C 05/15/15 32.0 10.15 11.30
XLNX 150515C00033000 C 05/15/15 33.0 9.10 10.25
XLNX 150515C00034000 C 05/15/15 34.0 7.40 10.05
XLNX 150515C00035000 C 05/15/15 35.0 7.50 8.25
XLNX 150515C00036000 C 05/15/15 36.0 6.60 7.25
XLNX 150515C00037000 C 05/15/15 37.0 5.55 6.25
XLNX 150515C00038000 C 05/15/15 38.0 4.65 5.25
XLNX 150515C00039000 C 05/15/15 39.0 3.70 4.25
XLNX 150515C00040000 C 05/15/15 40.0 2.88 3.20
XLNX 150515C00041000 C 05/15/15 41.0 2.00 2.37
XLNX 150515C00042000 C 05/15/15 42.0 1.48 1.61
XLNX 150515C00043000 C 05/15/15 43.0 0.92 1.04
XLNX 150515C00044000 C 05/15/15 44.0 0.53 0.60
XLNX 150515C00045000 C 05/15/15 45.0 0.25 0.36
XLNX 150515C00046000 C 05/15/15 46.0 0.13 0.25
XLNX 150515C00047000 C 05/15/15 47.0 0.06 0.18
XLNX 150515C00048000 C 05/15/15 48.0 0.06 0.13
XLNX 150515C00049000 C 05/15/15 49.0 0.00 0.21
XLNX 150515C00050000 C 05/15/15 50.0 0.00 0.19
XLNX 150515P00032000 P 05/15/15 32.0 0.00 0.09
XLNX 150515P00033000 P 05/15/15 33.0 0.00 0.09
XLNX 150515P00034000 P 05/15/15 34.0 0.00 0.14
XLNX 150515P00035000 P 05/15/15 35.0 0.00 0.27
XLNX 150515P00036000 P 05/15/15 36.0 0.05 0.18
XLNX 150515P00037000 P 05/15/15 37.0 0.05 0.36
XLNX 150515P00038000 P 05/15/15 38.0 0.06 0.37
XLNX 150515P00039000 P 05/15/15 39.0 0.15 0.25
XLNX 150515P00040000 P 05/15/15 40.0 0.27 0.34
XLNX 150515P00041000 P 05/15/15 41.0 0.45 0.56
XLNX 150515P00042000 P 05/15/15 42.0 0.77 0.87
XLNX 150515P00043000 P 05/15/15 43.0 1.24 1.47
XLNX 150515P00044000 P 05/15/15 44.0 1.87 2.00
XLNX 150515P00045000 P 05/15/15 45.0 2.48 3.05
XLNX 150515P00046000 P 05/15/15 46.0 3.50 3.90
XLNX 150515P00047000 P 05/15/15 47.0 3.50 4.90
XLNX 150515P00048000 P 05/15/15 48.0 4.45 5.85
XLNX 150515P00049000 P 05/15/15 49.0 5.35 6.85
XLNX 150515P00050000 P 05/15/15 50.0 6.30 7.80
XLNX 150522C00043500 C 05/22/15 43.5 0.73 1.25
XLNX 150522C00044000 C 05/22/15 44.0 0.55 1.00
XLNX 150522C00044500 C 05/22/15 44.5 0.42 0.97
XLNX 150522C00045000 C 05/22/15 45.0 0.32 0.63
XLNX 150522C00045500 C 05/22/15 45.5 0.24 0.47
XLNX 150522C00046000 C 05/22/15 46.0 0.18 0.56
XLNX 150522C00046500 C 05/22/15 46.5 0.10 0.45
XLNX 150522C00047000 C 05/22/15 47.0 0.04 0.37
XLNX 150522C00047500 C 05/22/15 47.5 0.00 0.50
XLNX 150522C00048000 C 05/22/15 48.0 0.00 0.37
XLNX 150522C00048500 C 05/22/15 48.5 0.00 0.48
XLNX 150522C00049000 C 05/22/15 49.0 0.00 0.33
XLNX 150522C00049500 C 05/22/15 49.5 0.00 0.50
XLNX 150522C00050000 C 05/22/15 50.0 0.00 0.50
XLNX 150522C00050500 C 05/22/15 50.5 0.00 0.50
XLNX 150522P00043500 P 05/22/15 43.5 1.13 2.00
XLNX 150522P00044000 P 05/22/15 44.0 1.74 2.32
XLNX 150522P00044500 P 05/22/15 44.5 1.73 2.69
XLNX 150522P00045000 P 05/22/15 45.0 2.00 3.10
XLNX 150522P00045500 P 05/22/15 45.5 2.30 3.55
XLNX 150522P00046000 P 05/22/15 46.0 2.88 3.95
XLNX 150522P00046500 P 05/22/15 46.5 3.15 4.45
XLNX 150522P00047000 P 05/22/15 47.0 3.60 4.90
XLNX 150522P00047500 P 05/22/15 47.5 4.05 5.35
XLNX 150522P00048000 P 05/22/15 48.0 4.50 5.85
XLNX 150522P00048500 P 05/22/15 48.5 5.00 6.35
XLNX 150522P00049000 P 05/22/15 49.0 5.30 6.85
XLNX 150522P00049500 P 05/22/15 49.5 5.80 7.35
XLNX 150522P00050000 P 05/22/15 50.0 6.35 7.80
XLNX 150522P00050500 P 05/22/15 50.5 6.85 8.30
XLNX 150529C00043500 C 05/29/15 43.5 0.84 1.24
XLNX 150529C00044000 C 05/29/15 44.0 0.65 0.95
XLNX 150529C00044500 C 05/29/15 44.5 0.51 0.88
XLNX 150529C00045000 C 05/29/15 45.0 0.41 0.72
XLNX 150529C00045500 C 05/29/15 45.5 0.31 0.69
XLNX 150529C00046000 C 05/29/15 46.0 0.24 0.47
XLNX 150529C00046500 C 05/29/15 46.5 0.17 0.53
XLNX 150529C00047000 C 05/29/15 47.0 0.10 0.46
XLNX 150529C00047500 C 05/29/15 47.5 0.04 0.40
XLNX 150529C00048000 C 05/29/15 48.0 0.01 0.28
XLNX 150529C00048500 C 05/29/15 48.5 0.00 0.50
XLNX 150529C00049000 C 05/29/15 49.0 0.00 0.27
XLNX 150529C00049500 C 05/29/15 49.5 0.00 0.50
XLNX 150529C00050000 C 05/29/15 50.0 0.00 0.50
XLNX 150529C00050500 C 05/29/15 50.5 0.00 0.50
XLNX 150529P00043500 P 05/29/15 43.5 1.22 2.13
XLNX 150529P00044000 P 05/29/15 44.0 1.77 2.46
XLNX 150529P00044500 P 05/29/15 44.5 1.84 2.79
XLNX 150529P00045000 P 05/29/15 45.0 2.00 3.20
XLNX 150529P00045500 P 05/29/15 45.5 2.40 3.60
XLNX 150529P00046000 P 05/29/15 46.0 2.75 4.05
XLNX 150529P00046500 P 05/29/15 46.5 3.20 4.50
XLNX 150529P00047000 P 05/29/15 47.0 3.65 4.95
XLNX 150529P00047500 P 05/29/15 47.5 4.10 5.45
XLNX 150529P00048000 P 05/29/15 48.0 4.55 5.90
XLNX 150529P00048500 P 05/29/15 48.5 5.00 6.35
XLNX 150529P00049000 P 05/29/15 49.0 5.35 6.85
XLNX 150529P00049500 P 05/29/15 49.5 5.85 7.35
XLNX 150529P00050000 P 05/29/15 50.0 6.30 7.85
XLNX 150529P00050500 P 05/29/15 50.5 6.85 8.30
XLNX 150605C00035000 C 06/05/15 35.0 7.55 9.05
XLNX 150605C00036000 C 06/05/15 36.0 6.60 8.10
XLNX 150605C00037000 C 06/05/15 37.0 5.55 7.15
XLNX 150605C00037500 C 06/05/15 37.5 5.15 6.60
XLNX 150605C00038000 C 06/05/15 38.0 4.65 6.15
XLNX 150605C00038500 C 06/05/15 38.5 4.20 5.55
XLNX 150605C00039000 C 06/05/15 39.0 3.75 4.25
XLNX 150605C00039500 C 06/05/15 39.5 3.35 3.75
XLNX 150605C00040000 C 06/05/15 40.0 2.96 3.50
XLNX 150605C00040500 C 06/05/15 40.5 2.61 3.05
XLNX 150605C00041000 C 06/05/15 41.0 2.25 2.55
XLNX 150605C00041500 C 06/05/15 41.5 1.90 3.00
XLNX 150605C00042000 C 06/05/15 42.0 1.64 2.26
XLNX 150605C00042500 C 06/05/15 42.5 1.38 1.65
XLNX 150605C00043000 C 06/05/15 43.0 1.14 1.46
XLNX 150605C00043500 C 06/05/15 43.5 0.96 1.46
XLNX 150605C00044000 C 06/05/15 44.0 0.78 1.03
XLNX 150605C00044500 C 06/05/15 44.5 0.65 1.16
XLNX 150605C00045000 C 06/05/15 45.0 0.50 0.68
XLNX 150605C00045500 C 06/05/15 45.5 0.39 0.86
XLNX 150605C00046000 C 06/05/15 46.0 0.31 0.47
XLNX 150605C00046500 C 06/05/15 46.5 0.25 0.67
XLNX 150605C00047000 C 06/05/15 47.0 0.17 0.48
XLNX 150605C00047500 C 06/05/15 47.5 0.07 0.52
XLNX 150605C00048000 C 06/05/15 48.0 0.06 0.40
XLNX 150605C00048500 C 06/05/15 48.5 0.02 0.50
XLNX 150605C00049000 C 06/05/15 49.0 0.00 0.28
XLNX 150605C00049500 C 06/05/15 49.5 0.00 0.48
XLNX 150605C00050000 C 06/05/15 50.0 0.00 0.50
XLNX 150605C00050500 C 06/05/15 50.5 0.00 0.50
XLNX 150605C00051000 C 06/05/15 51.0 0.00 0.50
XLNX 150605C00051500 C 06/05/15 51.5 0.00 0.50
XLNX 150605C00052000 C 06/05/15 52.0 0.00 0.50
XLNX 150605P00035000 P 06/05/15 35.0 0.00 0.33
XLNX 150605P00036000 P 06/05/15 36.0 0.00 0.50
XLNX 150605P00037000 P 06/05/15 37.0 0.09 0.34
XLNX 150605P00037500 P 06/05/15 37.5 0.12 0.34
XLNX 150605P00038000 P 06/05/15 38.0 0.15 0.33
XLNX 150605P00038500 P 06/05/15 38.5 0.18 0.46
XLNX 150605P00039000 P 06/05/15 39.0 0.25 0.44
XLNX 150605P00039500 P 06/05/15 39.5 0.21 0.55
XLNX 150605P00040000 P 06/05/15 40.0 0.36 0.72
XLNX 150605P00040500 P 06/05/15 40.5 0.47 0.84
XLNX 150605P00041000 P 06/05/15 41.0 0.60 0.97
XLNX 150605P00041500 P 06/05/15 41.5 0.77 1.24
XLNX 150605P00042000 P 06/05/15 42.0 0.97 1.43
XLNX 150605P00042500 P 06/05/15 42.5 1.27 1.61
XLNX 150605P00043000 P 06/05/15 43.0 1.50 1.93
XLNX 150605P00043500 P 06/05/15 43.5 1.81 2.19
XLNX 150605P00044000 P 06/05/15 44.0 2.17 2.52
XLNX 150605P00044500 P 06/05/15 44.5 2.39 2.92
XLNX 150605P00045000 P 06/05/15 45.0 2.12 3.25
XLNX 150605P00045500 P 06/05/15 45.5 2.50 3.65
XLNX 150605P00046000 P 06/05/15 46.0 2.90 4.10
XLNX 150605P00046500 P 06/05/15 46.5 3.30 4.55
XLNX 150605P00047000 P 06/05/15 47.0 3.70 5.00
XLNX 150605P00047500 P 06/05/15 47.5 4.15 5.45
XLNX 150605P00048000 P 06/05/15 48.0 4.60 5.90
XLNX 150605P00048500 P 06/05/15 48.5 5.05 6.40
XLNX 150605P00049000 P 06/05/15 49.0 5.40 6.85
XLNX 150605P00049500 P 06/05/15 49.5 5.85 7.35
XLNX 150605P00050000 P 06/05/15 50.0 6.30 7.85
XLNX 150605P00050500 P 06/05/15 50.5 6.80 8.35
XLNX 150605P00051000 P 06/05/15 51.0 7.35 8.80
XLNX 150605P00051500 P 06/05/15 51.5 7.85 9.30
XLNX 150605P00052000 P 06/05/15 52.0 8.30 9.80
XLNX 150619C00023000 C 06/19/15 23.0 18.05 22.10
XLNX 150619C00024000 C 06/19/15 24.0 17.00 21.10
XLNX 150619C00025000 C 06/19/15 25.0 16.10 19.75
XLNX 150619C00026000 C 06/19/15 26.0 15.00 19.10
XLNX 150619C00027000 C 06/19/15 27.0 14.05 18.15
XLNX 150619C00028000 C 06/19/15 28.0 13.00 17.10
XLNX 150619C00029000 C 06/19/15 29.0 12.00 16.10
XLNX 150619C00030000 C 06/19/15 30.0 11.65 13.50
XLNX 150619C00031000 C 06/19/15 31.0 10.05 13.90
XLNX 150619C00032000 C 06/19/15 32.0 9.00 13.05
XLNX 150619C00033000 C 06/19/15 33.0 9.10 10.50
XLNX 150619C00034000 C 06/19/15 34.0 8.10 10.05
XLNX 150619C00035000 C 06/19/15 35.0 7.55 9.10
XLNX 150619C00036000 C 06/19/15 36.0 6.60 8.15
XLNX 150619C00037000 C 06/19/15 37.0 5.65 6.30
XLNX 150619C00038000 C 06/19/15 38.0 4.75 5.30
XLNX 150619C00039000 C 06/19/15 39.0 4.05 4.30
XLNX 150619C00040000 C 06/19/15 40.0 3.25 3.50
XLNX 150619C00041000 C 06/19/15 41.0 2.63 2.72
XLNX 150619C00042000 C 06/19/15 42.0 2.01 2.09
XLNX 150619C00043000 C 06/19/15 43.0 1.49 1.58
XLNX 150619C00044000 C 06/19/15 44.0 1.08 1.14
XLNX 150619C00045000 C 06/19/15 45.0 0.77 0.82
XLNX 150619C00046000 C 06/19/15 46.0 0.52 0.57
XLNX 150619C00047000 C 06/19/15 47.0 0.33 0.39
XLNX 150619C00048000 C 06/19/15 48.0 0.20 0.27
XLNX 150619C00049000 C 06/19/15 49.0 0.12 0.18
XLNX 150619C00050000 C 06/19/15 50.0 0.09 0.13
XLNX 150619C00055000 C 06/19/15 55.0 0.00 0.04
XLNX 150619C00060000 C 06/19/15 60.0 0.00 0.04
XLNX 150619C00065000 C 06/19/15 65.0 0.00 0.03
XLNX 150619P00023000 P 06/19/15 23.0 0.00 0.03
XLNX 150619P00024000 P 06/19/15 24.0 0.00 0.03
XLNX 150619P00025000 P 06/19/15 25.0 0.00 0.03
XLNX 150619P00026000 P 06/19/15 26.0 0.00 0.04
XLNX 150619P00027000 P 06/19/15 27.0 0.00 0.04
XLNX 150619P00028000 P 06/19/15 28.0 0.00 0.05
XLNX 150619P00029000 P 06/19/15 29.0 0.00 0.05
XLNX 150619P00030000 P 06/19/15 30.0 0.01 0.06
XLNX 150619P00031000 P 06/19/15 31.0 0.01 0.07
XLNX 150619P00032000 P 06/19/15 32.0 0.04 0.08
XLNX 150619P00033000 P 06/19/15 33.0 0.04 0.07
XLNX 150619P00034000 P 06/19/15 34.0 0.06 0.12
XLNX 150619P00035000 P 06/19/15 35.0 0.10 0.15
XLNX 150619P00036000 P 06/19/15 36.0 0.13 0.20
XLNX 150619P00037000 P 06/19/15 37.0 0.22 0.28
XLNX 150619P00038000 P 06/19/15 38.0 0.33 0.39
XLNX 150619P00039000 P 06/19/15 39.0 0.49 0.56
XLNX 150619P00040000 P 06/19/15 40.0 0.71 0.77
XLNX 150619P00041000 P 06/19/15 41.0 1.01 1.07
XLNX 150619P00042000 P 06/19/15 42.0 1.39 1.46
XLNX 150619P00043000 P 06/19/15 43.0 1.87 1.97
XLNX 150619P00044000 P 06/19/15 44.0 2.45 2.56
XLNX 150619P00045000 P 06/19/15 45.0 3.10 3.25
XLNX 150619P00046000 P 06/19/15 46.0 3.85 4.05
XLNX 150619P00047000 P 06/19/15 47.0 4.65 4.90
XLNX 150619P00048000 P 06/19/15 48.0 5.55 5.80
XLNX 150619P00049000 P 06/19/15 49.0 5.50 6.90
XLNX 150619P00050000 P 06/19/15 50.0 6.40 7.80
XLNX 150619P00055000 P 06/19/15 55.0 11.10 12.75
XLNX 150619P00060000 P 06/19/15 60.0 15.20 19.20
XLNX 150619P00065000 P 06/19/15 65.0 20.65 24.25
XLNX 150918C00023000 C 09/18/15 23.0 18.10 21.60
XLNX 150918C00024000 C 09/18/15 24.0 17.10 20.60
XLNX 150918C00025000 C 09/18/15 25.0 16.10 19.60
XLNX 150918C00026000 C 09/18/15 26.0 15.10 18.60
XLNX 150918C00027000 C 09/18/15 27.0 14.15 17.60
XLNX 150918C00028000 C 09/18/15 28.0 13.05 16.60
XLNX 150918C00029000 C 09/18/15 29.0 12.15 15.65
XLNX 150918C00030000 C 09/18/15 30.0 11.15 14.75
XLNX 150918C00031000 C 09/18/15 31.0 11.00 13.55
XLNX 150918C00032000 C 09/18/15 32.0 10.15 12.55
XLNX 150918C00033000 C 09/18/15 33.0 9.15 11.60
XLNX 150918C00034000 C 09/18/15 34.0 8.70 9.25
XLNX 150918C00035000 C 09/18/15 35.0 7.80 8.50
XLNX 150918C00036000 C 09/18/15 36.0 7.10 7.45
XLNX 150918C00037000 C 09/18/15 37.0 6.20 6.60
XLNX 150918C00038000 C 09/18/15 38.0 5.40 5.75
XLNX 150918C00039000 C 09/18/15 39.0 4.65 5.00
XLNX 150918C00040000 C 09/18/15 40.0 4.15 4.35
XLNX 150918C00041000 C 09/18/15 41.0 3.55 3.70
XLNX 150918C00042000 C 09/18/15 42.0 2.97 3.10
XLNX 150918C00043000 C 09/18/15 43.0 2.48 2.60
XLNX 150918C00044000 C 09/18/15 44.0 2.05 2.14
XLNX 150918C00045000 C 09/18/15 45.0 1.68 1.74
XLNX 150918C00046000 C 09/18/15 46.0 1.34 1.43
XLNX 150918C00047000 C 09/18/15 47.0 1.06 1.14
XLNX 150918C00048000 C 09/18/15 48.0 0.83 0.89
XLNX 150918C00049000 C 09/18/15 49.0 0.64 0.71
XLNX 150918C00050000 C 09/18/15 50.0 0.49 0.56
XLNX 150918C00055000 C 09/18/15 55.0 0.10 0.18
XLNX 150918C00060000 C 09/18/15 60.0 0.01 0.06
XLNX 150918P00023000 P 09/18/15 23.0 0.01 0.12
XLNX 150918P00024000 P 09/18/15 24.0 0.02 0.09
XLNX 150918P00025000 P 09/18/15 25.0 0.04 0.13
XLNX 150918P00026000 P 09/18/15 26.0 0.06 0.13
XLNX 150918P00027000 P 09/18/15 27.0 0.08 0.13
XLNX 150918P00028000 P 09/18/15 28.0 0.11 0.16
XLNX 150918P00029000 P 09/18/15 29.0 0.14 0.19
XLNX 150918P00030000 P 09/18/15 30.0 0.19 0.23
XLNX 150918P00031000 P 09/18/15 31.0 0.23 0.28
XLNX 150918P00032000 P 09/18/15 32.0 0.29 0.34
XLNX 150918P00033000 P 09/18/15 33.0 0.37 0.42
XLNX 150918P00034000 P 09/18/15 34.0 0.46 0.52
XLNX 150918P00035000 P 09/18/15 35.0 0.58 0.65
XLNX 150918P00036000 P 09/18/15 36.0 0.73 0.82
XLNX 150918P00037000 P 09/18/15 37.0 0.92 1.01
XLNX 150918P00038000 P 09/18/15 38.0 1.13 1.26
XLNX 150918P00039000 P 09/18/15 39.0 1.41 1.54
XLNX 150918P00040000 P 09/18/15 40.0 1.72 1.88
XLNX 150918P00041000 P 09/18/15 41.0 2.10 2.28
XLNX 150918P00042000 P 09/18/15 42.0 2.50 2.72
XLNX 150918P00043000 P 09/18/15 43.0 3.05 3.20
XLNX 150918P00044000 P 09/18/15 44.0 3.65 3.80
XLNX 150918P00045000 P 09/18/15 45.0 4.25 4.40
XLNX 150918P00046000 P 09/18/15 46.0 4.90 5.10
XLNX 150918P00047000 P 09/18/15 47.0 5.65 5.80
XLNX 150918P00048000 P 09/18/15 48.0 6.40 6.60
XLNX 150918P00049000 P 09/18/15 49.0 7.20 7.50
XLNX 150918P00050000 P 09/18/15 50.0 8.05 8.35
XLNX 150918P00055000 P 09/18/15 55.0 11.35 13.15
XLNX 150918P00060000 P 09/18/15 60.0 16.20 18.25
XLNX 151218C00025000 C 12/18/15 25.0 16.15 19.60
XLNX 151218C00026000 C 12/18/15 26.0 15.15 18.60
XLNX 151218C00027000 C 12/18/15 27.0 14.10 17.60
XLNX 151218C00028000 C 12/18/15 28.0 14.10 16.35
XLNX 151218C00029000 C 12/18/15 29.0 13.10 15.40
XLNX 151218C00030000 C 12/18/15 30.0 12.35 14.40
XLNX 151218C00031000 C 12/18/15 31.0 11.50 13.45
XLNX 151218C00032000 C 12/18/15 32.0 10.15 12.55
XLNX 151218C00033000 C 12/18/15 33.0 9.45 10.55
XLNX 151218C00034000 C 12/18/15 34.0 9.10 9.45
XLNX 151218C00035000 C 12/18/15 35.0 8.20 8.50
XLNX 151218C00036000 C 12/18/15 36.0 7.40 7.70
XLNX 151218C00037000 C 12/18/15 37.0 6.60 6.90
XLNX 151218C00038000 C 12/18/15 38.0 5.85 6.20
XLNX 151218C00039000 C 12/18/15 39.0 5.30 5.50
XLNX 151218C00040000 C 12/18/15 40.0 4.65 4.85
XLNX 151218C00041000 C 12/18/15 41.0 4.05 4.25
XLNX 151218C00042000 C 12/18/15 42.0 3.50 3.70
XLNX 151218C00043000 C 12/18/15 43.0 3.00 3.15
XLNX 151218C00044000 C 12/18/15 44.0 2.57 2.70
XLNX 151218C00045000 C 12/18/15 45.0 2.13 2.31
XLNX 151218C00046000 C 12/18/15 46.0 1.81 1.95
XLNX 151218C00047000 C 12/18/15 47.0 1.50 1.61
XLNX 151218C00048000 C 12/18/15 48.0 1.23 1.34
XLNX 151218C00049000 C 12/18/15 49.0 1.00 1.13
XLNX 151218C00050000 C 12/18/15 50.0 0.80 0.90
XLNX 151218C00055000 C 12/18/15 55.0 0.23 0.31
XLNX 151218C00060000 C 12/18/15 60.0 0.05 0.10
XLNX 151218C00065000 C 12/18/15 65.0 0.00 0.06
XLNX 151218P00025000 P 12/18/15 25.0 0.13 0.20
XLNX 151218P00026000 P 12/18/15 26.0 0.16 0.23
XLNX 151218P00027000 P 12/18/15 27.0 0.20 0.27
XLNX 151218P00028000 P 12/18/15 28.0 0.25 0.32
XLNX 151218P00029000 P 12/18/15 29.0 0.31 0.38
XLNX 151218P00030000 P 12/18/15 30.0 0.38 0.45
XLNX 151218P00031000 P 12/18/15 31.0 0.46 0.54
XLNX 151218P00032000 P 12/18/15 32.0 0.57 0.65
XLNX 151218P00033000 P 12/18/15 33.0 0.70 0.79
XLNX 151218P00034000 P 12/18/15 34.0 0.85 0.94
XLNX 151218P00035000 P 12/18/15 35.0 1.03 1.13
XLNX 151218P00036000 P 12/18/15 36.0 1.24 1.34
XLNX 151218P00037000 P 12/18/15 37.0 1.48 1.59
XLNX 151218P00038000 P 12/18/15 38.0 1.77 1.87
XLNX 151218P00039000 P 12/18/15 39.0 2.09 2.19
XLNX 151218P00040000 P 12/18/15 40.0 2.45 2.56
XLNX 151218P00041000 P 12/18/15 41.0 2.87 2.98
XLNX 151218P00042000 P 12/18/15 42.0 3.30 3.45
XLNX 151218P00043000 P 12/18/15 43.0 3.80 3.95
XLNX 151218P00044000 P 12/18/15 44.0 4.35 4.55
XLNX 151218P00045000 P 12/18/15 45.0 4.95 5.15
XLNX 151218P00046000 P 12/18/15 46.0 5.60 5.80
XLNX 151218P00047000 P 12/18/15 47.0 6.30 6.50
XLNX 151218P00048000 P 12/18/15 48.0 7.05 7.25
XLNX 151218P00049000 P 12/18/15 49.0 7.80 8.00
XLNX 151218P00050000 P 12/18/15 50.0 8.60 9.00
XLNX 151218P00055000 P 12/18/15 55.0 11.80 13.50
XLNX 151218P00060000 P 12/18/15 60.0 16.50 18.55
XLNX 151218P00065000 P 12/18/15 65.0 21.25 23.50
XLNX 160115C00023000 C 01/15/16 23.0 18.15 21.60
XLNX 160115C00024000 C 01/15/16 24.0 17.15 20.60
XLNX 160115C00025000 C 01/15/16 25.0 16.10 19.50
XLNX 160115C00026000 C 01/15/16 26.0 15.15 18.60
XLNX 160115C00027000 C 01/15/16 27.0 14.30 17.55
XLNX 160115C00028000 C 01/15/16 28.0 14.30 16.40
XLNX 160115C00029000 C 01/15/16 29.0 13.35 15.40
XLNX 160115C00030000 C 01/15/16 30.0 12.55 14.50
XLNX 160115C00031000 C 01/15/16 31.0 11.50 13.55
XLNX 160115C00032000 C 01/15/16 32.0 10.45 12.60
XLNX 160115C00033000 C 01/15/16 33.0 9.85 10.70
XLNX 160115C00034000 C 01/15/16 34.0 9.20 9.45
XLNX 160115C00035000 C 01/15/16 35.0 8.30 8.60
XLNX 160115C00036000 C 01/15/16 36.0 7.50 7.80
XLNX 160115C00037000 C 01/15/16 37.0 6.75 7.05
XLNX 160115C00038000 C 01/15/16 38.0 5.95 6.30
XLNX 160115C00039000 C 01/15/16 39.0 5.40 5.65
XLNX 160115C00040000 C 01/15/16 40.0 4.80 5.00
XLNX 160115C00041000 C 01/15/16 41.0 4.20 4.40
XLNX 160115C00042000 C 01/15/16 42.0 3.65 3.85
XLNX 160115C00043000 C 01/15/16 43.0 3.20 3.35
XLNX 160115C00044000 C 01/15/16 44.0 2.67 2.89
XLNX 160115C00045000 C 01/15/16 45.0 2.27 2.45
XLNX 160115C00046000 C 01/15/16 46.0 1.90 2.10
XLNX 160115C00047000 C 01/15/16 47.0 1.61 1.78
XLNX 160115C00048000 C 01/15/16 48.0 1.34 1.50
XLNX 160115C00049000 C 01/15/16 49.0 1.10 1.25
XLNX 160115C00050000 C 01/15/16 50.0 0.92 1.03
XLNX 160115C00055000 C 01/15/16 55.0 0.29 0.37
XLNX 160115C00060000 C 01/15/16 60.0 0.07 0.13
XLNX 160115C00065000 C 01/15/16 65.0 0.00 0.05
XLNX 160115C00070000 C 01/15/16 70.0 0.00 0.04
XLNX 160115C00075000 C 01/15/16 75.0 0.00 0.04
XLNX 160115P00023000 P 01/15/16 23.0 0.10 0.18
XLNX 160115P00024000 P 01/15/16 24.0 0.13 0.22
XLNX 160115P00025000 P 01/15/16 25.0 0.16 0.27
XLNX 160115P00026000 P 01/15/16 26.0 0.20 0.27
XLNX 160115P00027000 P 01/15/16 27.0 0.25 0.32
XLNX 160115P00028000 P 01/15/16 28.0 0.30 0.38
XLNX 160115P00029000 P 01/15/16 29.0 0.37 0.44
XLNX 160115P00030000 P 01/15/16 30.0 0.45 0.53
XLNX 160115P00031000 P 01/15/16 31.0 0.54 0.63
XLNX 160115P00032000 P 01/15/16 32.0 0.66 0.75
XLNX 160115P00033000 P 01/15/16 33.0 0.79 0.89
XLNX 160115P00034000 P 01/15/16 34.0 0.96 1.06
XLNX 160115P00035000 P 01/15/16 35.0 1.15 1.26
XLNX 160115P00036000 P 01/15/16 36.0 1.37 1.48
XLNX 160115P00037000 P 01/15/16 37.0 1.62 1.75
XLNX 160115P00038000 P 01/15/16 38.0 1.92 2.05
XLNX 160115P00039000 P 01/15/16 39.0 2.24 2.37
XLNX 160115P00040000 P 01/15/16 40.0 2.56 2.73
XLNX 160115P00041000 P 01/15/16 41.0 3.00 3.20
XLNX 160115P00042000 P 01/15/16 42.0 3.50 3.65
XLNX 160115P00043000 P 01/15/16 43.0 4.00 4.15
XLNX 160115P00044000 P 01/15/16 44.0 4.55 4.75
XLNX 160115P00045000 P 01/15/16 45.0 5.15 5.30
XLNX 160115P00046000 P 01/15/16 46.0 5.75 5.95
XLNX 160115P00047000 P 01/15/16 47.0 6.45 6.60
XLNX 160115P00048000 P 01/15/16 48.0 7.15 7.35
XLNX 160115P00049000 P 01/15/16 49.0 7.95 8.10
XLNX 160115P00050000 P 01/15/16 50.0 8.70 8.95
XLNX 160115P00055000 P 01/15/16 55.0 13.00 13.45
XLNX 160115P00060000 P 01/15/16 60.0 16.50 18.40
XLNX 160115P00065000 P 01/15/16 65.0 21.25 23.45
XLNX 160115P00070000 P 01/15/16 70.0 26.20 28.65
XLNX 160115P00075000 P 01/15/16 75.0 30.65 34.55
XLNX 170120C00023000 C 01/20/17 23.0 17.50 22.30
XLNX 170120C00025000 C 01/20/17 25.0 15.50 20.25
XLNX 170120C00028000 C 01/20/17 28.0 13.00 17.10
XLNX 170120C00030000 C 01/20/17 30.0 12.55 15.30
XLNX 170120C00033000 C 01/20/17 33.0 10.35 11.00
XLNX 170120C00035000 C 01/20/17 35.0 8.85 9.55
XLNX 170120C00038000 C 01/20/17 38.0 6.85 7.60
XLNX 170120C00040000 C 01/20/17 40.0 5.65 6.40
XLNX 170120C00042000 C 01/20/17 42.0 4.65 5.40
XLNX 170120C00045000 C 01/20/17 45.0 3.65 4.10
XLNX 170120C00047000 C 01/20/17 47.0 2.74 3.35
XLNX 170120C00050000 C 01/20/17 50.0 1.93 2.52
XLNX 170120C00055000 C 01/20/17 55.0 0.84 1.46
XLNX 170120C00060000 C 01/20/17 60.0 0.35 0.82
XLNX 170120C00065000 C 01/20/17 65.0 0.13 0.47
XLNX 170120P00023000 P 01/20/17 23.0 0.32 0.65
XLNX 170120P00025000 P 01/20/17 25.0 0.52 0.90
XLNX 170120P00028000 P 01/20/17 28.0 0.90 1.35
XLNX 170120P00030000 P 01/20/17 30.0 1.25 1.68
XLNX 170120P00033000 P 01/20/17 33.0 1.93 2.33
XLNX 170120P00035000 P 01/20/17 35.0 2.49 2.96
XLNX 170120P00038000 P 01/20/17 38.0 3.60 4.05
XLNX 170120P00040000 P 01/20/17 40.0 4.45 5.00
XLNX 170120P00042000 P 01/20/17 42.0 5.35 6.00
XLNX 170120P00045000 P 01/20/17 45.0 7.05 7.70
XLNX 170120P00047000 P 01/20/17 47.0 8.25 9.00
XLNX 170120P00050000 P 01/20/17 50.0 10.35 11.10
XLNX 170120P00055000 P 01/20/17 55.0 14.30 15.10
XLNX 170120P00060000 P 01/20/17 60.0 18.70 19.60
XLNX 170120P00065000 P 01/20/17 65.0 21.55 24.35

OPRA data is delayed 15 minutes.