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 Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLNX 170818C00045000 C 08/18/17 45.0 17.25 18.45
XLNX 170818C00050000 C 08/18/17 50.0 12.55 15.20
XLNX 170818C00055000 C 08/18/17 55.0 6.80 10.20
XLNX 170818C00055500 C 08/18/17 55.5 7.05 9.05
XLNX 170818C00056000 C 08/18/17 56.0 6.60 7.20
XLNX 170818C00056500 C 08/18/17 56.5 6.10 6.35
XLNX 170818C00057000 C 08/18/17 57.0 5.65 5.85
XLNX 170818C00057500 C 08/18/17 57.5 5.10 5.60
XLNX 170818C00058000 C 08/18/17 58.0 4.60 5.05
XLNX 170818C00058500 C 08/18/17 58.5 4.05 4.45
XLNX 170818C00059000 C 08/18/17 59.0 3.60 4.00
XLNX 170818C00059500 C 08/18/17 59.5 2.95 3.30
XLNX 170818C00060000 C 08/18/17 60.0 2.68 2.82
XLNX 170818C00060500 C 08/18/17 60.5 2.20 2.34
XLNX 170818C00061000 C 08/18/17 61.0 1.73 1.86
XLNX 170818C00061500 C 08/18/17 61.5 1.29 1.39
XLNX 170818C00062000 C 08/18/17 62.0 0.89 0.98
XLNX 170818C00062500 C 08/18/17 62.5 0.56 0.63
XLNX 170818C00063000 C 08/18/17 63.0 0.31 0.38
XLNX 170818C00063500 C 08/18/17 63.5 0.16 0.21
XLNX 170818C00064000 C 08/18/17 64.0 0.08 0.13
XLNX 170818C00064500 C 08/18/17 64.5 0.04 0.12
XLNX 170818C00065000 C 08/18/17 65.0 0.02 0.04
XLNX 170818C00065500 C 08/18/17 65.5 0.03 0.07
XLNX 170818C00066000 C 08/18/17 66.0 0.01 0.08
XLNX 170818C00066500 C 08/18/17 66.5 0.00 0.13
XLNX 170818C00067000 C 08/18/17 67.0 0.00 0.10
XLNX 170818C00067500 C 08/18/17 67.5 0.00 0.09
XLNX 170818C00068000 C 08/18/17 68.0 0.00 0.13
XLNX 170818C00068500 C 08/18/17 68.5 0.00 0.13
XLNX 170818C00069000 C 08/18/17 69.0 0.00 0.13
XLNX 170818C00069500 C 08/18/17 69.5 0.00 0.12
XLNX 170818C00070000 C 08/18/17 70.0 0.00 0.12
XLNX 170818C00070500 C 08/18/17 70.5 0.00 0.46
XLNX 170818C00071000 C 08/18/17 71.0 0.00 0.31
XLNX 170818C00071500 C 08/18/17 71.5 0.00 0.41
XLNX 170818C00072000 C 08/18/17 72.0 0.00 0.33
XLNX 170818C00072500 C 08/18/17 72.5 0.00 0.15
XLNX 170818C00073000 C 08/18/17 73.0 0.00 0.33
XLNX 170818C00074000 C 08/18/17 74.0 0.00 0.75
XLNX 170818C00075000 C 08/18/17 75.0 0.00 0.05
XLNX 170818C00077500 C 08/18/17 77.5 0.00 0.69
XLNX 170818C00080000 C 08/18/17 80.0 0.00 0.10
XLNX 170818C00085000 C 08/18/17 85.0 0.00 0.37
XLNX 170818C00090000 C 08/18/17 90.0 0.00 0.75
XLNX 170818C00095000 C 08/18/17 95.0 0.00 0.27
XLNX 170818P00045000 P 08/18/17 45.0 0.00 0.35
XLNX 170818P00050000 P 08/18/17 50.0 0.00 0.27
XLNX 170818P00055000 P 08/18/17 55.0 0.00 0.30
XLNX 170818P00055500 P 08/18/17 55.5 0.00 0.41
XLNX 170818P00056000 P 08/18/17 56.0 0.00 0.42
XLNX 170818P00056500 P 08/18/17 56.5 0.00 0.40
XLNX 170818P00057000 P 08/18/17 57.0 0.00 0.46
XLNX 170818P00057500 P 08/18/17 57.5 0.00 0.26
XLNX 170818P00058000 P 08/18/17 58.0 0.00 0.11
XLNX 170818P00058500 P 08/18/17 58.5 0.00 0.10
XLNX 170818P00059000 P 08/18/17 59.0 0.01 0.09
XLNX 170818P00059500 P 08/18/17 59.5 0.00 0.07
XLNX 170818P00060000 P 08/18/17 60.0 0.01 0.15
XLNX 170818P00060500 P 08/18/17 60.5 0.02 0.06
XLNX 170818P00061000 P 08/18/17 61.0 0.03 0.11
XLNX 170818P00061500 P 08/18/17 61.5 0.08 0.14
XLNX 170818P00062000 P 08/18/17 62.0 0.17 0.23
XLNX 170818P00062500 P 08/18/17 62.5 0.32 0.39
XLNX 170818P00063000 P 08/18/17 63.0 0.57 0.64
XLNX 170818P00063500 P 08/18/17 63.5 0.91 1.00
XLNX 170818P00064000 P 08/18/17 64.0 1.32 1.42
XLNX 170818P00064500 P 08/18/17 64.5 1.75 1.88
XLNX 170818P00065000 P 08/18/17 65.0 2.24 2.37
XLNX 170818P00065500 P 08/18/17 65.5 2.63 2.96
XLNX 170818P00066000 P 08/18/17 66.0 3.20 3.40
XLNX 170818P00066500 P 08/18/17 66.5 3.60 4.15
XLNX 170818P00067000 P 08/18/17 67.0 4.20 4.70
XLNX 170818P00067500 P 08/18/17 67.5 4.65 5.05
XLNX 170818P00068000 P 08/18/17 68.0 5.15 5.95
XLNX 170818P00068500 P 08/18/17 68.5 5.60 8.00
XLNX 170818P00069000 P 08/18/17 69.0 6.20 8.35
XLNX 170818P00069500 P 08/18/17 69.5 6.70 8.60
XLNX 170818P00070000 P 08/18/17 70.0 7.15 7.95
XLNX 170818P00070500 P 08/18/17 70.5 7.60 10.20
XLNX 170818P00071000 P 08/18/17 71.0 7.95 10.80
XLNX 170818P00071500 P 08/18/17 71.5 8.65 11.20
XLNX 170818P00072000 P 08/18/17 72.0 9.10 11.80
XLNX 170818P00072500 P 08/18/17 72.5 9.70 12.20
XLNX 170818P00073000 P 08/18/17 73.0 10.15 12.80
XLNX 170818P00074000 P 08/18/17 74.0 10.70 13.80
XLNX 170818P00075000 P 08/18/17 75.0 12.10 14.80
XLNX 170818P00077500 P 08/18/17 77.5 14.65 17.20
XLNX 170818P00080000 P 08/18/17 80.0 17.15 19.80
XLNX 170818P00085000 P 08/18/17 85.0 21.55 24.80
XLNX 170818P00090000 P 08/18/17 90.0 25.15 29.30
XLNX 170818P00095000 P 08/18/17 95.0 32.10 33.30
XLNX 170825C00045000 C 08/25/17 45.0 16.15 20.05
XLNX 170825C00050000 C 08/25/17 50.0 11.85 14.50
XLNX 170825C00055000 C 08/25/17 55.0 7.20 9.50
XLNX 170825C00056000 C 08/25/17 56.0 6.35 8.20
XLNX 170825C00057000 C 08/25/17 57.0 5.15 7.05
XLNX 170825C00058000 C 08/25/17 58.0 4.65 4.95
XLNX 170825C00059000 C 08/25/17 59.0 3.45 4.10
XLNX 170825C00060000 C 08/25/17 60.0 2.70 3.15
XLNX 170825C00061000 C 08/25/17 61.0 1.59 2.49
XLNX 170825C00062000 C 08/25/17 62.0 1.26 1.35
XLNX 170825C00063000 C 08/25/17 63.0 0.70 0.76
XLNX 170825C00064000 C 08/25/17 64.0 0.36 0.40
XLNX 170825C00065000 C 08/25/17 65.0 0.16 0.21
XLNX 170825C00066000 C 08/25/17 66.0 0.06 0.13
XLNX 170825C00067000 C 08/25/17 67.0 0.04 0.13
XLNX 170825C00068000 C 08/25/17 68.0 0.02 0.14
XLNX 170825C00069000 C 08/25/17 69.0 0.00 0.10
XLNX 170825C00070000 C 08/25/17 70.0 0.00 0.10
XLNX 170825C00071000 C 08/25/17 71.0 0.00 0.13
XLNX 170825C00072000 C 08/25/17 72.0 0.00 0.75
XLNX 170825C00073000 C 08/25/17 73.0 0.00 0.74
XLNX 170825C00074000 C 08/25/17 74.0 0.00 0.75
XLNX 170825C00075000 C 08/25/17 75.0 0.00 0.51
XLNX 170825C00080000 C 08/25/17 80.0 0.00 0.69
XLNX 170825C00085000 C 08/25/17 85.0 0.00 0.64
XLNX 170825C00090000 C 08/25/17 90.0 0.00 0.65
XLNX 170825C00095000 C 08/25/17 95.0 0.00 0.65
XLNX 170825P00045000 P 08/25/17 45.0 0.00 0.65
XLNX 170825P00050000 P 08/25/17 50.0 0.00 0.13
XLNX 170825P00055000 P 08/25/17 55.0 0.01 0.11
XLNX 170825P00056000 P 08/25/17 56.0 0.01 0.14
XLNX 170825P00057000 P 08/25/17 57.0 0.02 0.11
XLNX 170825P00058000 P 08/25/17 58.0 0.04 0.11
XLNX 170825P00059000 P 08/25/17 59.0 0.08 0.16
XLNX 170825P00060000 P 08/25/17 60.0 0.15 0.22
XLNX 170825P00061000 P 08/25/17 61.0 0.28 0.34
XLNX 170825P00062000 P 08/25/17 62.0 0.52 0.59
XLNX 170825P00063000 P 08/25/17 63.0 0.94 1.02
XLNX 170825P00064000 P 08/25/17 64.0 1.57 2.00
XLNX 170825P00065000 P 08/25/17 65.0 2.37 2.82
XLNX 170825P00066000 P 08/25/17 66.0 3.10 4.45
XLNX 170825P00067000 P 08/25/17 67.0 4.00 5.40
XLNX 170825P00068000 P 08/25/17 68.0 5.10 5.60
XLNX 170825P00069000 P 08/25/17 69.0 6.00 7.85
XLNX 170825P00070000 P 08/25/17 70.0 6.70 9.05
XLNX 170825P00071000 P 08/25/17 71.0 6.70 10.50
XLNX 170825P00072000 P 08/25/17 72.0 8.80 11.25
XLNX 170825P00073000 P 08/25/17 73.0 8.75 12.40
XLNX 170825P00074000 P 08/25/17 74.0 10.30 13.40
XLNX 170825P00075000 P 08/25/17 75.0 10.40 14.65
XLNX 170825P00080000 P 08/25/17 80.0 15.30 19.50
XLNX 170825P00085000 P 08/25/17 85.0 20.35 24.50
XLNX 170825P00090000 P 08/25/17 90.0 25.35 29.60
XLNX 170825P00095000 P 08/25/17 95.0 30.35 34.60
XLNX 170901C00045000 C 09/01/17 45.0 16.00 20.20
XLNX 170901C00050000 C 09/01/17 50.0 11.40 15.20
XLNX 170901C00055000 C 09/01/17 55.0 6.85 10.20
XLNX 170901C00056000 C 09/01/17 56.0 6.55 7.35
XLNX 170901C00057000 C 09/01/17 57.0 5.70 6.45
XLNX 170901C00058000 C 09/01/17 58.0 4.70 6.35
XLNX 170901C00059000 C 09/01/17 59.0 3.75 5.35
XLNX 170901C00060000 C 09/01/17 60.0 2.90 3.25
XLNX 170901C00061000 C 09/01/17 61.0 2.16 2.45
XLNX 170901C00062000 C 09/01/17 62.0 1.54 1.64
XLNX 170901C00063000 C 09/01/17 63.0 0.99 1.07
XLNX 170901C00064000 C 09/01/17 64.0 0.62 0.70
XLNX 170901C00065000 C 09/01/17 65.0 0.32 0.42
XLNX 170901C00066000 C 09/01/17 66.0 0.19 0.26
XLNX 170901C00067000 C 09/01/17 67.0 0.09 0.39
XLNX 170901C00068000 C 09/01/17 68.0 0.00 0.33
XLNX 170901C00069000 C 09/01/17 69.0 0.00 0.58
XLNX 170901C00070000 C 09/01/17 70.0 0.00 0.15
XLNX 170901C00071000 C 09/01/17 71.0 0.00 0.70
XLNX 170901C00072000 C 09/01/17 72.0 0.00 0.70
XLNX 170901C00073000 C 09/01/17 73.0 0.00 0.46
XLNX 170901C00074000 C 09/01/17 74.0 0.00 0.71
XLNX 170901C00075000 C 09/01/17 75.0 0.00 0.71
XLNX 170901C00080000 C 09/01/17 80.0 0.00 0.74
XLNX 170901C00085000 C 09/01/17 85.0 0.00 0.75
XLNX 170901C00090000 C 09/01/17 90.0 0.00 0.75
XLNX 170901C00095000 C 09/01/17 95.0 0.00 0.73
XLNX 170901P00045000 P 09/01/17 45.0 0.00 0.75
XLNX 170901P00050000 P 09/01/17 50.0 0.00 0.75
XLNX 170901P00055000 P 09/01/17 55.0 0.00 0.18
XLNX 170901P00056000 P 09/01/17 56.0 0.00 0.58
XLNX 170901P00057000 P 09/01/17 57.0 0.00 0.58
XLNX 170901P00058000 P 09/01/17 58.0 0.08 0.45
XLNX 170901P00059000 P 09/01/17 59.0 0.17 0.29
XLNX 170901P00060000 P 09/01/17 60.0 0.31 0.38
XLNX 170901P00061000 P 09/01/17 61.0 0.50 0.60
XLNX 170901P00062000 P 09/01/17 62.0 0.81 0.97
XLNX 170901P00063000 P 09/01/17 63.0 1.25 1.35
XLNX 170901P00064000 P 09/01/17 64.0 1.81 2.08
XLNX 170901P00065000 P 09/01/17 65.0 2.58 2.86
XLNX 170901P00066000 P 09/01/17 66.0 3.35 3.65
XLNX 170901P00067000 P 09/01/17 67.0 4.30 4.80
XLNX 170901P00068000 P 09/01/17 68.0 5.20 6.85
XLNX 170901P00069000 P 09/01/17 69.0 6.15 6.65
XLNX 170901P00070000 P 09/01/17 70.0 7.10 8.90
XLNX 170901P00071000 P 09/01/17 71.0 7.90 9.80
XLNX 170901P00072000 P 09/01/17 72.0 8.85 10.60
XLNX 170901P00073000 P 09/01/17 73.0 8.90 12.75
XLNX 170901P00074000 P 09/01/17 74.0 9.55 13.40
XLNX 170901P00075000 P 09/01/17 75.0 10.55 14.40
XLNX 170901P00080000 P 09/01/17 80.0 15.55 19.40
XLNX 170901P00085000 P 09/01/17 85.0 20.60 24.40
XLNX 170901P00090000 P 09/01/17 90.0 25.55 29.40
XLNX 170901P00095000 P 09/01/17 95.0 30.55 34.40
XLNX 170908C00045000 C 09/08/17 45.0 16.30 20.20
XLNX 170908C00050000 C 09/08/17 50.0 12.60 13.85
XLNX 170908C00055000 C 09/08/17 55.0 7.70 8.40
XLNX 170908C00056000 C 09/08/17 56.0 6.15 7.25
XLNX 170908C00057000 C 09/08/17 57.0 5.10 6.30
XLNX 170908C00058000 C 09/08/17 58.0 4.85 5.35
XLNX 170908C00059000 C 09/08/17 59.0 3.85 4.50
XLNX 170908C00060000 C 09/08/17 60.0 3.10 3.45
XLNX 170908C00061000 C 09/08/17 61.0 2.35 2.69
XLNX 170908C00062000 C 09/08/17 62.0 1.72 2.00
XLNX 170908C00063000 C 09/08/17 63.0 1.07 1.50
XLNX 170908C00064000 C 09/08/17 64.0 0.70 1.04
XLNX 170908C00065000 C 09/08/17 65.0 0.50 0.71
XLNX 170908C00066000 C 09/08/17 66.0 0.28 0.48
XLNX 170908C00067000 C 09/08/17 67.0 0.18 0.35
XLNX 170908C00068000 C 09/08/17 68.0 0.10 0.26
XLNX 170908C00069000 C 09/08/17 69.0 0.05 0.48
XLNX 170908C00070000 C 09/08/17 70.0 0.04 0.15
XLNX 170908C00071000 C 09/08/17 71.0 0.00 0.65
XLNX 170908C00072000 C 09/08/17 72.0 0.00 0.62
XLNX 170908C00075000 C 09/08/17 75.0 0.00 0.60
XLNX 170908C00080000 C 09/08/17 80.0 0.00 0.65
XLNX 170908C00085000 C 09/08/17 85.0 0.00 0.66
XLNX 170908C00090000 C 09/08/17 90.0 0.00 0.66
XLNX 170908C00095000 C 09/08/17 95.0 0.00 0.65
XLNX 170908P00045000 P 09/08/17 45.0 0.00 0.65
XLNX 170908P00050000 P 09/08/17 50.0 0.00 0.66
XLNX 170908P00055000 P 09/08/17 55.0 0.03 0.19
XLNX 170908P00056000 P 09/08/17 56.0 0.06 0.28
XLNX 170908P00057000 P 09/08/17 57.0 0.12 0.29
XLNX 170908P00058000 P 09/08/17 58.0 0.17 0.43
XLNX 170908P00059000 P 09/08/17 59.0 0.28 0.57
XLNX 170908P00060000 P 09/08/17 60.0 0.37 0.68
XLNX 170908P00061000 P 09/08/17 61.0 0.63 0.96
XLNX 170908P00062000 P 09/08/17 62.0 0.98 1.28
XLNX 170908P00063000 P 09/08/17 63.0 1.41 1.78
XLNX 170908P00064000 P 09/08/17 64.0 2.02 2.37
XLNX 170908P00065000 P 09/08/17 65.0 2.72 3.00
XLNX 170908P00066000 P 09/08/17 66.0 3.50 3.85
XLNX 170908P00067000 P 09/08/17 67.0 4.35 5.00
XLNX 170908P00068000 P 09/08/17 68.0 5.30 5.80
XLNX 170908P00069000 P 09/08/17 69.0 6.15 6.55
XLNX 170908P00070000 P 09/08/17 70.0 7.15 7.85
XLNX 170908P00071000 P 09/08/17 71.0 7.15 8.70
XLNX 170908P00072000 P 09/08/17 72.0 9.15 9.85
XLNX 170908P00075000 P 09/08/17 75.0 12.10 13.40
XLNX 170908P00080000 P 09/08/17 80.0 16.75 19.40
XLNX 170908P00085000 P 09/08/17 85.0 20.75 24.40
XLNX 170908P00090000 P 09/08/17 90.0 25.65 29.40
XLNX 170908P00095000 P 09/08/17 95.0 30.85 34.50
XLNX 170915C00035000 C 09/15/17 35.0 27.35 29.90
XLNX 170915C00040000 C 09/15/17 40.0 21.75 24.85
XLNX 170915C00045000 C 09/15/17 45.0 17.15 19.75
XLNX 170915C00050000 C 09/15/17 50.0 12.45 13.10
XLNX 170915C00052500 C 09/15/17 52.5 10.15 11.40
XLNX 170915C00055000 C 09/15/17 55.0 7.80 8.40
XLNX 170915C00057500 C 09/15/17 57.5 5.45 5.85
XLNX 170915C00060000 C 09/15/17 60.0 3.35 3.55
XLNX 170915C00062500 C 09/15/17 62.5 1.66 1.78
XLNX 170915C00065000 C 09/15/17 65.0 0.70 0.78
XLNX 170915C00067500 C 09/15/17 67.5 0.27 0.37
XLNX 170915C00070000 C 09/15/17 70.0 0.12 0.23
XLNX 170915C00072500 C 09/15/17 72.5 0.03 0.16
XLNX 170915C00075000 C 09/15/17 75.0 0.03 0.15
XLNX 170915C00077500 C 09/15/17 77.5 0.01 0.15
XLNX 170915C00080000 C 09/15/17 80.0 0.00 0.17
XLNX 170915C00085000 C 09/15/17 85.0 0.00 0.26
XLNX 170915C00090000 C 09/15/17 90.0 0.00 0.21
XLNX 170915C00095000 C 09/15/17 95.0 0.00 0.15
XLNX 170915P00035000 P 09/15/17 35.0 0.00 0.75
XLNX 170915P00040000 P 09/15/17 40.0 0.00 0.67
XLNX 170915P00045000 P 09/15/17 45.0 0.00 0.14
XLNX 170915P00050000 P 09/15/17 50.0 0.01 0.08
XLNX 170915P00052500 P 09/15/17 52.5 0.02 0.14
XLNX 170915P00055000 P 09/15/17 55.0 0.12 0.19
XLNX 170915P00057500 P 09/15/17 57.5 0.25 0.32
XLNX 170915P00060000 P 09/15/17 60.0 0.60 0.68
XLNX 170915P00062500 P 09/15/17 62.5 1.41 1.53
XLNX 170915P00065000 P 09/15/17 65.0 2.86 3.05
XLNX 170915P00067500 P 09/15/17 67.5 4.95 5.15
XLNX 170915P00070000 P 09/15/17 70.0 7.20 7.65
XLNX 170915P00072500 P 09/15/17 72.5 9.60 10.35
XLNX 170915P00075000 P 09/15/17 75.0 10.60 13.25
XLNX 170915P00077500 P 09/15/17 77.5 14.65 16.50
XLNX 170915P00080000 P 09/15/17 80.0 15.70 19.10
XLNX 170915P00085000 P 09/15/17 85.0 21.95 22.90
XLNX 170915P00090000 P 09/15/17 90.0 27.15 29.60
XLNX 170915P00095000 P 09/15/17 95.0 31.95 34.60
XLNX 170922C00050000 C 09/22/17 50.0 12.65 13.90
XLNX 170922C00055000 C 09/22/17 55.0 7.80 8.35
XLNX 170922C00056000 C 09/22/17 56.0 6.90 7.40
XLNX 170922C00057000 C 09/22/17 57.0 5.80 6.25
XLNX 170922C00058000 C 09/22/17 58.0 5.10 5.35
XLNX 170922C00059000 C 09/22/17 59.0 4.25 4.55
XLNX 170922C00060000 C 09/22/17 60.0 3.40 3.80
XLNX 170922C00061000 C 09/22/17 61.0 2.80 3.25
XLNX 170922C00062000 C 09/22/17 62.0 2.19 2.49
XLNX 170922C00063000 C 09/22/17 63.0 1.65 1.99
XLNX 170922C00064000 C 09/22/17 64.0 1.25 1.50
XLNX 170922C00065000 C 09/22/17 65.0 0.51 1.14
XLNX 170922C00066000 C 09/22/17 66.0 0.66 0.90
XLNX 170922C00067000 C 09/22/17 67.0 0.45 0.66
XLNX 170922C00068000 C 09/22/17 68.0 0.33 0.56
XLNX 170922C00069000 C 09/22/17 69.0 0.21 0.49
XLNX 170922C00070000 C 09/22/17 70.0 0.15 0.47
XLNX 170922C00075000 C 09/22/17 75.0 0.00 0.60
XLNX 170922P00050000 P 09/22/17 50.0 0.00 0.59
XLNX 170922P00055000 P 09/22/17 55.0 0.09 0.55
XLNX 170922P00056000 P 09/22/17 56.0 0.16 0.53
XLNX 170922P00057000 P 09/22/17 57.0 0.24 0.56
XLNX 170922P00058000 P 09/22/17 58.0 0.37 0.57
XLNX 170922P00059000 P 09/22/17 59.0 0.54 0.79
XLNX 170922P00060000 P 09/22/17 60.0 0.74 0.96
XLNX 170922P00061000 P 09/22/17 61.0 1.05 1.28
XLNX 170922P00062000 P 09/22/17 62.0 1.42 1.72
XLNX 170922P00063000 P 09/22/17 63.0 1.89 2.19
XLNX 170922P00064000 P 09/22/17 64.0 2.41 2.75
XLNX 170922P00065000 P 09/22/17 65.0 3.10 3.40
XLNX 170922P00066000 P 09/22/17 66.0 3.80 4.15
XLNX 170922P00067000 P 09/22/17 67.0 4.65 4.85
XLNX 170922P00068000 P 09/22/17 68.0 5.40 5.75
XLNX 170922P00069000 P 09/22/17 69.0 6.40 6.85
XLNX 170922P00070000 P 09/22/17 70.0 7.25 8.10
XLNX 170922P00075000 P 09/22/17 75.0 12.10 13.85
XLNX 170929C00056000 C 09/29/17 56.0 6.75 7.40
XLNX 170929C00057000 C 09/29/17 57.0 6.10 6.45
XLNX 170929C00058000 C 09/29/17 58.0 4.85 5.70
XLNX 170929C00059000 C 09/29/17 59.0 4.15 4.70
XLNX 170929C00060000 C 09/29/17 60.0 3.55 4.00
XLNX 170929C00061000 C 09/29/17 61.0 3.00 3.35
XLNX 170929C00062000 C 09/29/17 62.0 2.40 2.69
XLNX 170929C00063000 C 09/29/17 63.0 1.86 2.16
XLNX 170929C00064000 C 09/29/17 64.0 1.44 1.72
XLNX 170929C00065000 C 09/29/17 65.0 1.07 1.36
XLNX 170929C00066000 C 09/29/17 66.0 0.79 1.06
XLNX 170929C00067000 C 09/29/17 67.0 0.57 0.83
XLNX 170929C00068000 C 09/29/17 68.0 0.41 0.67
XLNX 170929C00069000 C 09/29/17 69.0 0.29 0.53
XLNX 170929C00070000 C 09/29/17 70.0 0.19 0.52
XLNX 170929P00056000 P 09/29/17 56.0 0.23 0.52
XLNX 170929P00057000 P 09/29/17 57.0 0.35 0.61
XLNX 170929P00058000 P 09/29/17 58.0 0.49 0.72
XLNX 170929P00059000 P 09/29/17 59.0 0.58 0.91
XLNX 170929P00060000 P 09/29/17 60.0 0.91 1.16
XLNX 170929P00061000 P 09/29/17 61.0 1.22 1.52
XLNX 170929P00062000 P 09/29/17 62.0 1.59 1.91
XLNX 170929P00063000 P 09/29/17 63.0 2.07 2.43
XLNX 170929P00064000 P 09/29/17 64.0 2.62 2.96
XLNX 170929P00065000 P 09/29/17 65.0 3.25 3.80
XLNX 170929P00066000 P 09/29/17 66.0 3.95 4.45
XLNX 170929P00067000 P 09/29/17 67.0 4.70 5.30
XLNX 170929P00068000 P 09/29/17 68.0 5.55 6.10
XLNX 170929P00069000 P 09/29/17 69.0 6.45 6.80
XLNX 170929P00070000 P 09/29/17 70.0 7.30 7.90
XLNX 171215C00040000 C 12/15/17 40.0 22.50 23.75
XLNX 171215C00045000 C 12/15/17 45.0 17.95 18.55
XLNX 171215C00050000 C 12/15/17 50.0 13.00 13.55
XLNX 171215C00052500 C 12/15/17 52.5 10.90 11.20
XLNX 171215C00055000 C 12/15/17 55.0 8.85 9.15
XLNX 171215C00057500 C 12/15/17 57.5 6.95 7.30
XLNX 171215C00060000 C 12/15/17 60.0 5.25 5.45
XLNX 171215C00062500 C 12/15/17 62.5 3.85 4.00
XLNX 171215C00065000 C 12/15/17 65.0 2.72 2.94
XLNX 171215C00067500 C 12/15/17 67.5 1.88 2.09
XLNX 171215C00070000 C 12/15/17 70.0 1.26 1.45
XLNX 171215C00072500 C 12/15/17 72.5 0.83 0.99
XLNX 171215C00075000 C 12/15/17 75.0 0.55 0.71
XLNX 171215C00077500 C 12/15/17 77.5 0.37 0.70
XLNX 171215C00080000 C 12/15/17 80.0 0.25 0.38
XLNX 171215C00085000 C 12/15/17 85.0 0.13 0.22
XLNX 171215C00090000 C 12/15/17 90.0 0.07 0.17
XLNX 171215C00095000 C 12/15/17 95.0 0.00 0.25
XLNX 171215P00040000 P 12/15/17 40.0 0.07 0.26
XLNX 171215P00045000 P 12/15/17 45.0 0.19 0.38
XLNX 171215P00050000 P 12/15/17 50.0 0.47 0.68
XLNX 171215P00052500 P 12/15/17 52.5 0.74 0.86
XLNX 171215P00055000 P 12/15/17 55.0 1.13 1.28
XLNX 171215P00057500 P 12/15/17 57.5 1.78 1.88
XLNX 171215P00060000 P 12/15/17 60.0 2.57 2.71
XLNX 171215P00062500 P 12/15/17 62.5 3.65 3.80
XLNX 171215P00065000 P 12/15/17 65.0 5.05 5.20
XLNX 171215P00067500 P 12/15/17 67.5 6.70 6.90
XLNX 171215P00070000 P 12/15/17 70.0 8.55 8.80
XLNX 171215P00072500 P 12/15/17 72.5 10.60 10.90
XLNX 171215P00075000 P 12/15/17 75.0 12.85 13.05
XLNX 171215P00077500 P 12/15/17 77.5 15.10 15.95
XLNX 171215P00080000 P 12/15/17 80.0 17.45 18.15
XLNX 171215P00085000 P 12/15/17 85.0 22.25 23.40
XLNX 171215P00090000 P 12/15/17 90.0 27.25 28.05
XLNX 171215P00095000 P 12/15/17 95.0 32.20 33.05
XLNX 180119C00023000 C 01/19/18 23.0 38.10 41.95
XLNX 180119C00025000 C 01/19/18 25.0 35.90 39.95
XLNX 180119C00028000 C 01/19/18 28.0 32.85 36.90
XLNX 180119C00030000 C 01/19/18 30.0 31.05 35.10
XLNX 180119C00033000 C 01/19/18 33.0 28.05 31.80
XLNX 180119C00035000 C 01/19/18 35.0 26.45 29.90
XLNX 180119C00038000 C 01/19/18 38.0 24.05 27.00
XLNX 180119C00040000 C 01/19/18 40.0 21.50 24.45
XLNX 180119C00043000 C 01/19/18 43.0 19.05 22.15
XLNX 180119C00045000 C 01/19/18 45.0 17.85 18.90
XLNX 180119C00047000 C 01/19/18 47.0 15.75 17.15
XLNX 180119C00050000 C 01/19/18 50.0 13.40 14.05
XLNX 180119C00052500 C 01/19/18 52.5 11.25 11.65
XLNX 180119C00055000 C 01/19/18 55.0 9.00 9.45
XLNX 180119C00057500 C 01/19/18 57.5 7.40 7.75
XLNX 180119C00060000 C 01/19/18 60.0 5.75 6.15
XLNX 180119C00062500 C 01/19/18 62.5 4.40 4.70
XLNX 180119C00065000 C 01/19/18 65.0 3.20 3.55
XLNX 180119C00067500 C 01/19/18 67.5 2.19 2.53
XLNX 180119C00070000 C 01/19/18 70.0 1.62 1.81
XLNX 180119C00072500 C 01/19/18 72.5 1.12 1.28
XLNX 180119C00075000 C 01/19/18 75.0 0.66 0.92
XLNX 180119C00077500 C 01/19/18 77.5 0.52 0.68
XLNX 180119C00080000 C 01/19/18 80.0 0.30 0.54
XLNX 180119C00085000 C 01/19/18 85.0 0.11 0.26
XLNX 180119C00090000 C 01/19/18 90.0 0.04 0.18
XLNX 180119C00095000 C 01/19/18 95.0 0.00 0.17
XLNX 180119P00023000 P 01/19/18 23.0 0.00 0.75
XLNX 180119P00025000 P 01/19/18 25.0 0.01 0.27
XLNX 180119P00028000 P 01/19/18 28.0 0.02 0.30
XLNX 180119P00030000 P 01/19/18 30.0 0.07 0.24
XLNX 180119P00033000 P 01/19/18 33.0 0.06 0.18
XLNX 180119P00035000 P 01/19/18 35.0 0.12 0.21
XLNX 180119P00038000 P 01/19/18 38.0 0.09 0.26
XLNX 180119P00040000 P 01/19/18 40.0 0.17 0.34
XLNX 180119P00043000 P 01/19/18 43.0 0.22 0.44
XLNX 180119P00045000 P 01/19/18 45.0 0.30 0.65
XLNX 180119P00047000 P 01/19/18 47.0 0.41 0.67
XLNX 180119P00050000 P 01/19/18 50.0 0.76 0.85
XLNX 180119P00052500 P 01/19/18 52.5 0.99 1.16
XLNX 180119P00055000 P 01/19/18 55.0 1.46 1.64
XLNX 180119P00057500 P 01/19/18 57.5 2.20 2.30
XLNX 180119P00060000 P 01/19/18 60.0 3.05 3.20
XLNX 180119P00062500 P 01/19/18 62.5 4.10 4.30
XLNX 180119P00065000 P 01/19/18 65.0 5.45 5.70
XLNX 180119P00067500 P 01/19/18 67.5 7.05 7.30
XLNX 180119P00070000 P 01/19/18 70.0 8.85 9.20
XLNX 180119P00072500 P 01/19/18 72.5 10.85 11.15
XLNX 180119P00075000 P 01/19/18 75.0 12.95 13.40
XLNX 180119P00077500 P 01/19/18 77.5 15.10 16.05
XLNX 180119P00080000 P 01/19/18 80.0 17.40 20.00
XLNX 180119P00085000 P 01/19/18 85.0 21.35 24.35
XLNX 180119P00090000 P 01/19/18 90.0 26.70 29.40
XLNX 180119P00095000 P 01/19/18 95.0 31.40 34.70
XLNX 180316C00035000 C 03/16/18 35.0 25.85 30.20
XLNX 180316C00040000 C 03/16/18 40.0 21.00 25.35
XLNX 180316C00045000 C 03/16/18 45.0 16.75 19.70
XLNX 180316C00050000 C 03/16/18 50.0 13.65 14.15
XLNX 180316C00055000 C 03/16/18 55.0 9.70 10.15
XLNX 180316C00057500 C 03/16/18 57.5 7.90 8.35
XLNX 180316C00060000 C 03/16/18 60.0 6.35 6.80
XLNX 180316C00062500 C 03/16/18 62.5 5.00 5.45
XLNX 180316C00065000 C 03/16/18 65.0 3.90 4.20
XLNX 180316C00067500 C 03/16/18 67.5 2.95 3.25
XLNX 180316C00070000 C 03/16/18 70.0 2.17 2.50
XLNX 180316C00072500 C 03/16/18 72.5 1.59 1.89
XLNX 180316C00075000 C 03/16/18 75.0 1.14 1.43
XLNX 180316C00080000 C 03/16/18 80.0 0.56 0.79
XLNX 180316C00085000 C 03/16/18 85.0 0.26 0.56
XLNX 180316C00090000 C 03/16/18 90.0 0.10 0.28
XLNX 180316C00095000 C 03/16/18 95.0 0.02 0.18
XLNX 180316P00035000 P 03/16/18 35.0 0.15 0.36
XLNX 180316P00040000 P 03/16/18 40.0 0.32 0.55
XLNX 180316P00045000 P 03/16/18 45.0 0.58 0.91
XLNX 180316P00050000 P 03/16/18 50.0 1.12 1.44
XLNX 180316P00055000 P 03/16/18 55.0 2.20 2.52
XLNX 180316P00057500 P 03/16/18 57.5 2.91 3.25
XLNX 180316P00060000 P 03/16/18 60.0 3.75 4.25
XLNX 180316P00062500 P 03/16/18 62.5 5.00 5.30
XLNX 180316P00065000 P 03/16/18 65.0 6.35 6.70
XLNX 180316P00067500 P 03/16/18 67.5 7.75 8.25
XLNX 180316P00070000 P 03/16/18 70.0 9.55 10.00
XLNX 180316P00072500 P 03/16/18 72.5 11.40 11.95
XLNX 180316P00075000 P 03/16/18 75.0 13.50 14.55
XLNX 180316P00080000 P 03/16/18 80.0 17.15 18.45
XLNX 180316P00085000 P 03/16/18 85.0 22.20 24.50
XLNX 180316P00090000 P 03/16/18 90.0 25.45 29.75
XLNX 180316P00095000 P 03/16/18 95.0 30.25 34.60
XLNX 190118C00030000 C 01/18/19 30.0 30.55 35.20
XLNX 190118C00035000 C 01/18/19 35.0 26.60 30.60
XLNX 190118C00040000 C 01/18/19 40.0 22.25 26.20
XLNX 190118C00045000 C 01/18/19 45.0 18.85 20.65
XLNX 190118C00050000 C 01/18/19 50.0 15.00 17.85
XLNX 190118C00052500 C 01/18/19 52.5 13.40 15.05
XLNX 190118C00055000 C 01/18/19 55.0 11.80 13.60
XLNX 190118C00057500 C 01/18/19 57.5 10.15 12.35
XLNX 190118C00060000 C 01/18/19 60.0 8.15 11.10
XLNX 190118C00062500 C 01/18/19 62.5 7.60 9.15
XLNX 190118C00065000 C 01/18/19 65.0 6.85 7.70
XLNX 190118C00067500 C 01/18/19 67.5 5.65 6.90
XLNX 190118C00070000 C 01/18/19 70.0 4.70 6.30
XLNX 190118C00072500 C 01/18/19 72.5 3.75 6.25
XLNX 190118C00075000 C 01/18/19 75.0 3.25 4.85
XLNX 190118C00077500 C 01/18/19 77.5 2.70 4.30
XLNX 190118C00080000 C 01/18/19 80.0 2.25 3.80
XLNX 190118C00085000 C 01/18/19 85.0 1.60 2.31
XLNX 190118C00090000 C 01/18/19 90.0 1.00 1.84
XLNX 190118C00095000 C 01/18/19 95.0 0.60 1.24
XLNX 190118C00100000 C 01/18/19 100.0 0.40 1.28
XLNX 190118P00030000 P 01/18/19 30.0 0.57 1.10
XLNX 190118P00035000 P 01/18/19 35.0 0.88 1.75
XLNX 190118P00040000 P 01/18/19 40.0 1.36 2.61
XLNX 190118P00045000 P 01/18/19 45.0 2.15 2.99
XLNX 190118P00050000 P 01/18/19 50.0 3.30 4.45
XLNX 190118P00052500 P 01/18/19 52.5 3.10 4.95
XLNX 190118P00055000 P 01/18/19 55.0 4.40 5.85
XLNX 190118P00057500 P 01/18/19 57.5 5.75 7.20
XLNX 190118P00060000 P 01/18/19 60.0 6.20 7.80
XLNX 190118P00062500 P 01/18/19 62.5 8.05 8.50
XLNX 190118P00065000 P 01/18/19 65.0 9.30 11.50
XLNX 190118P00067500 P 01/18/19 67.5 9.65 12.50
XLNX 190118P00070000 P 01/18/19 70.0 12.25 14.10
XLNX 190118P00072500 P 01/18/19 72.5 13.05 15.95
XLNX 190118P00075000 P 01/18/19 75.0 15.60 16.90
XLNX 190118P00077500 P 01/18/19 77.5 16.35 20.00
XLNX 190118P00080000 P 01/18/19 80.0 19.50 20.60
XLNX 190118P00085000 P 01/18/19 85.0 23.45 24.75
XLNX 190118P00090000 P 01/18/19 90.0 26.65 29.10
XLNX 190118P00095000 P 01/18/19 95.0 30.70 35.35
XLNX 190118P00100000 P 01/18/19 100.0 35.70 40.00

OPRA data is delayed 15 minutes.